British American Tobacco

BATS
🏛️ germany →
45.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 35.04 35.06 34.89 34.92 0.0M
2024-12-27 35.06 35.06 34.70 34.81 0.0M
2024-12-23 34.56 34.85 34.54 34.68 0.0M
2024-12-20 34.95 34.95 34.52 34.78 0.0M
2024-12-19 34.82 35.18 34.73 35.09 0.0M
2024-12-18 35.61 35.85 35.48 35.48 0.0M
2024-12-17 35.95 36.05 35.55 35.60 0.0M
2024-12-16 35.90 36.13 35.90 35.91 0.0M
2024-12-13 36.03 36.24 35.80 36.02 0.0M
2024-12-12 36.19 36.35 35.77 35.99 0.0M
2024-12-11 35.77 36.29 35.77 36.29 0.0M
2024-12-10 35.77 36.03 35.75 35.94 0.0M
2024-12-09 35.57 36.00 35.57 36.00 0.0M
2024-12-06 35.67 35.90 35.63 35.70 0.0M
2024-12-05 35.34 36.04 35.34 35.78 0.0M
2024-12-04 35.30 35.53 35.23 35.28 0.0M
2024-12-03 35.92 35.95 35.38 35.50 0.0M
2024-12-02 35.90 36.25 35.90 36.04 0.0M
2024-11-29 35.48 36.07 35.48 35.81 0.0M
2024-11-28 36.10 36.10 35.55 35.61 0.0M
2024-11-27 35.81 36.08 35.81 36.08 0.0M
2024-11-26 35.53 35.85 35.35 35.83 0.0M
2024-11-25 35.67 35.68 35.38 35.38 0.0M
2024-11-22 35.16 35.82 35.16 35.79 0.0M
2024-11-21 35.09 35.25 34.98 35.16 0.0M
2024-11-20 34.79 35.16 34.76 35.07 0.0M
2024-11-19 34.41 34.83 34.31 34.67 0.0M
2024-11-18 34.33 34.59 34.33 34.59 0.0M
2024-11-15 33.54 34.54 33.54 34.26 0.0M
2024-11-14 33.08 33.74 33.08 33.59 0.0M
2024-11-13 33.00 33.50 33.00 33.50 0.0M
2024-11-12 33.02 33.29 32.97 33.15 0.0M
2024-11-11 33.10 33.25 32.91 33.20 0.0M
2024-11-08 32.82 33.00 32.60 32.93 0.0M
2024-11-07 33.19 33.36 32.95 33.00 0.0M
2024-11-06 32.79 33.89 32.78 33.00 0.0M
2024-11-05 32.31 32.60 32.30 32.36 0.0M
2024-11-04 32.51 32.51 32.28 32.28 0.0M
2024-11-01 31.95 32.48 31.95 32.29 0.0M
2024-10-31 31.80 32.21 31.54 32.21 0.0M
2024-10-30 32.30 32.30 31.66 31.78 0.0M
2024-10-29 32.31 32.48 32.10 32.27 0.0M
2024-10-28 32.51 32.51 32.04 32.37 0.0M
2024-10-25 31.89 32.18 31.85 32.11 0.0M
2024-10-24 32.15 32.32 31.78 31.98 0.0M
2024-10-23 32.23 32.43 32.18 32.33 0.0M
2024-10-22 31.62 32.27 31.56 32.26 0.0M
2024-10-21 31.94 31.94 31.69 31.73 0.0M
2024-10-18 32.76 32.76 31.72 31.86 0.0M
2024-10-17 32.95 32.95 32.61 32.61 0.0M
2024-10-16 32.86 33.05 32.51 33.00 0.0M
2024-10-15 32.61 32.74 32.42 32.74 0.0M
2024-10-14 32.28 32.61 32.11 32.55 0.0M
2024-10-11 32.51 32.51 32.10 32.10 0.0M
2024-10-10 32.43 32.56 32.40 32.45 0.0M
2024-10-09 32.10 32.56 32.10 32.56 0.0M
2024-10-08 31.98 32.26 31.88 32.06 0.0M
2024-10-07 32.07 32.28 32.07 32.21 0.0M
2024-10-04 32.01 32.27 31.96 32.27 0.0M
2024-10-03 32.41 32.41 31.88 31.97 0.0M
2024-10-02 33.02 33.05 32.60 32.81 0.0M
2024-10-01 32.89 33.23 32.89 33.23 0.0M
2024-09-30 33.25 33.45 32.73 33.00 0.0M
2024-09-27 33.39 33.55 33.22 33.22 0.0M
2024-09-26 33.68 33.70 33.01 33.51 0.0M
2024-09-25 34.40 34.40 33.97 34.27 0.0M
2024-09-24 34.25 34.52 34.18 34.41 0.0M
2024-09-23 33.77 34.11 33.77 34.10 0.0M
2024-09-20 33.46 34.00 33.46 33.58 0.0M
2024-09-19 34.32 34.52 33.44 33.44 0.0M
2024-09-18 34.22 34.37 34.14 34.37 0.0M
2024-09-17 35.28 35.28 34.00 34.25 0.0M
2024-09-16 35.06 35.61 35.06 35.32 0.0M
2024-09-13 34.96 35.28 34.96 35.18 0.0M
2024-09-12 35.43 35.44 34.98 35.29 0.0M
2024-09-11 35.24 35.64 35.21 35.64 0.0M
2024-09-10 35.14 35.33 35.06 35.20 0.0M
2024-09-09 34.94 35.26 34.79 35.26 0.0M
2024-09-06 34.37 34.83 34.37 34.77 0.0M
2024-09-05 34.45 34.80 34.40 34.66 0.0M
2024-09-04 34.11 34.51 34.11 34.40 0.0M
2024-09-03 33.91 34.20 33.82 34.11 0.0M
2024-09-02 34.01 34.01 33.83 33.86 0.0M
2024-08-30 33.43 33.87 33.43 33.74 0.0M
2024-08-29 33.37 33.61 33.30 33.51 0.0M
2024-08-28 33.01 33.28 33.01 33.28 0.0M
2024-08-27 32.78 33.13 32.78 33.01 0.0M
2024-08-26 32.88 32.88 32.66 32.81 0.0M
2024-08-23 32.70 32.72 32.60 32.72 0.0M
2024-08-22 32.51 32.75 32.51 32.68 0.0M
2024-08-21 32.51 32.60 32.47 32.52 0.0M
2024-08-20 32.61 32.61 32.36 32.36 0.0M
2024-08-19 32.65 32.76 32.44 32.48 0.0M
2024-08-16 32.86 32.86 32.50 32.50 0.0M
2024-08-15 32.72 33.00 32.72 32.87 0.0M
2024-08-14 32.80 33.00 32.62 32.62 0.0M
2024-08-13 32.66 33.00 32.66 32.71 0.0M
2024-08-12 32.84 32.86 32.77 32.80 0.0M
2024-08-09 32.75 32.87 32.62 32.66 0.0M
2024-08-08 32.63 32.68 32.10 32.63 0.0M
2024-08-07 32.11 32.64 31.95 32.24 0.0M
2024-08-06 31.77 32.18 31.49 32.07 0.0M
2024-08-05 31.50 32.29 30.56 31.44 0.0M
2024-08-02 32.96 33.07 32.49 32.69 0.0M
2024-08-01 32.78 33.20 32.56 33.10 0.0M
2024-07-31 32.88 33.10 32.47 32.47 0.0M
2024-07-30 32.92 32.92 32.58 32.78 0.0M
2024-07-29 32.36 33.10 32.36 32.82 0.0M
2024-07-26 31.99 32.39 31.85 32.39 0.0M
2024-07-25 30.38 32.26 29.40 31.87 0.0M
2024-07-24 30.77 30.77 30.47 30.76 0.0M
2024-07-23 30.80 31.00 30.65 30.72 0.0M
2024-07-22 30.47 30.88 30.47 30.85 0.0M
2024-07-19 30.25 30.45 30.23 30.36 0.0M
2024-07-18 29.83 30.50 29.83 30.11 0.0M
2024-07-17 29.41 29.94 29.33 29.94 0.0M
2024-07-16 29.59 29.59 29.38 29.52 0.0M
2024-07-15 29.98 29.98 29.51 29.57 0.0M
2024-07-12 29.73 30.00 29.73 29.86 0.0M
2024-07-11 29.55 29.79 29.43 29.79 0.0M
2024-07-10 29.36 29.74 29.36 29.65 0.0M
2024-07-09 29.13 29.49 29.13 29.49 0.0M
2024-07-08 29.17 29.38 29.15 29.29 0.0M
2024-07-05 29.41 29.49 29.20 29.20 0.0M
2024-07-04 29.09 29.48 29.09 29.48 0.0M
2024-07-03 29.01 29.21 28.95 29.20 0.0M
2024-07-02 29.02 29.02 28.83 28.96 0.0M
2024-07-01 29.09 29.17 29.00 29.08 0.0M
2024-06-28 29.11 29.17 28.86 28.92 0.0M
2024-06-27 29.30 29.30 28.95 29.12 0.0M
2024-06-26 30.14 30.14 29.68 29.68 0.0M
2024-06-25 30.23 30.44 29.90 30.27 0.0M
2024-06-24 29.54 30.23 29.54 30.23 0.0M
2024-06-21 29.06 29.57 29.06 29.40 0.0M
2024-06-20 28.79 29.14 28.79 29.03 0.0M
2024-06-19 28.87 29.04 28.83 29.01 0.0M
2024-06-18 28.73 28.92 28.61 28.92 0.0M
2024-06-17 28.73 28.85 28.50 28.80 0.0M
2024-06-14 28.41 28.48 28.39 28.39 0.0M
2024-06-13 28.37 28.56 28.31 28.35 0.0M
2024-06-12 28.46 28.61 28.31 28.50 0.0M
2024-06-11 28.58 28.80 28.30 28.43 0.0M
2024-06-10 28.91 28.91 28.52 28.56 0.0M
2024-06-07 28.51 28.80 28.51 28.61 0.0M
2024-06-06 28.69 28.84 28.47 28.84 0.0M
2024-06-05 28.69 28.82 28.58 28.68 0.0M
2024-06-04 28.77 28.77 28.31 28.68 0.0M
2024-06-03 28.70 28.87 28.70 28.72 0.0M
2024-05-31 28.36 28.60 28.29 28.60 0.0M
2024-05-30 27.97 28.31 27.97 28.31 0.0M
2024-05-29 28.16 28.21 27.91 28.02 0.0M
2024-05-28 28.52 28.52 28.10 28.10 0.0M
2024-05-27 28.47 28.59 28.21 28.56 0.0M
2024-05-24 28.49 28.64 28.18 28.35 0.0M
2024-05-23 29.03 29.22 28.50 28.50 0.0M
2024-05-22 29.15 29.15 28.95 29.08 0.0M
2024-05-21 29.10 29.12 28.84 29.12 0.0M
2024-05-20 29.17 29.22 29.03 29.14 0.0M
2024-05-17 29.12 29.27 28.99 29.02 0.0M
2024-05-16 28.77 29.17 28.77 29.12 0.0M
2024-05-15 28.87 29.14 28.77 28.89 0.0M
2024-05-14 28.63 28.84 28.60 28.84 0.0M
2024-05-13 28.69 28.75 28.50 28.73 0.0M
2024-05-10 28.30 28.56 28.19 28.56 0.0M
2024-05-09 28.06 28.21 28.00 28.00 0.0M
2024-05-08 27.95 28.08 27.95 27.97 0.0M
2024-05-07 27.87 28.06 27.79 28.06 0.0M
2024-05-06 27.92 27.94 27.73 27.91 0.0M
2024-05-03 27.94 28.03 27.69 27.86 0.0M
2024-05-02 27.87 27.91 27.66 27.84 0.0M
2024-04-30 27.89 27.89 27.55 27.55 0.0M
2024-04-29 27.70 27.86 27.55 27.86 0.0M
2024-04-26 27.39 27.89 27.34 27.43 0.0M
2024-04-25 27.46 27.60 27.33 27.54 0.0M
2024-04-24 27.76 27.77 27.45 27.60 0.0M
2024-04-23 27.51 27.88 27.51 27.79 0.0M
2024-04-22 27.22 27.57 27.22 27.50 0.0M
2024-04-19 26.90 27.15 26.87 27.15 0.0M
2024-04-18 27.04 27.06 26.91 27.06 0.0M
2024-04-17 26.80 27.09 26.56 27.04 0.0M
2024-04-16 26.74 26.82 26.67 26.80 0.0M
2024-04-15 27.11 27.11 26.84 26.93 0.0M
2024-04-12 27.20 27.39 27.05 27.05 0.0M
2024-04-11 27.35 27.35 27.10 27.14 0.0M
2024-04-10 27.28 27.50 27.09 27.09 0.0M
2024-04-09 27.37 27.48 27.24 27.37 0.0M
2024-04-08 27.37 27.51 27.28 27.45 0.0M
2024-04-05 27.72 27.72 27.27 27.53 0.0M
2024-04-04 28.10 28.10 27.54 27.80 0.0M
2024-04-03 28.30 28.30 27.85 28.02 0.0M
2024-04-02 28.65 28.65 28.31 28.38 0.0M
2024-03-28 27.89 28.37 27.89 28.37 0.0M
2024-03-27 27.71 28.03 27.58 27.94 0.0M
2024-03-26 27.76 27.77 27.63 27.76 0.0M
2024-03-25 27.86 27.94 27.52 27.83 0.0M
2024-03-22 27.67 28.01 27.67 27.82 0.0M
2024-03-21 27.55 27.99 27.55 27.99 0.0M
2024-03-20 28.72 28.72 28.06 28.36 0.0M
2024-03-19 28.37 28.78 28.33 28.78 0.0M
2024-03-18 27.90 28.45 27.84 28.45 0.0M
2024-03-15 28.07 28.07 27.70 27.79 0.0M
2024-03-14 28.35 28.35 27.98 28.01 0.0M
2024-03-13 27.96 28.18 27.88 28.17 0.0M
2024-03-12 27.77 28.15 27.63 28.08 0.0M
2024-03-11 27.15 27.42 26.94 27.42 0.0M
2024-03-08 27.23 27.23 27.00 27.14 0.0M
2024-03-07 27.18 27.18 26.97 27.01 0.0M
2024-03-06 27.23 27.29 26.95 27.24 0.0M
2024-03-05 27.15 27.20 26.91 27.20 0.0M
2024-03-04 27.68 27.68 26.95 27.07 0.0M
2024-03-01 27.82 27.82 27.63 27.63 0.0M
2024-02-29 27.69 27.75 27.50 27.75 0.0M
2024-02-28 27.76 27.80 27.51 27.61 0.0M
2024-02-27 27.67 27.87 27.67 27.69 0.0M
2024-02-26 28.19 28.19 27.82 27.82 0.0M
2024-02-23 27.90 28.15 27.64 28.15 0.0M
2024-02-22 27.96 28.07 27.80 28.06 0.0M
2024-02-21 28.02 28.02 27.75 27.92 0.0M
2024-02-20 27.93 28.10 27.70 28.08 0.0M
2024-02-19 28.47 28.47 28.00 28.15 0.0M
2024-02-16 28.57 28.57 28.07 28.42 0.0M
2024-02-15 28.45 28.69 28.13 28.64 0.0M
2024-02-14 28.35 28.51 28.20 28.40 0.0M
2024-02-13 28.67 28.83 28.40 28.50 0.0M
2024-02-12 28.70 28.86 28.30 28.65 0.0M
2024-02-09 29.05 29.05 28.52 28.52 0.0M
2024-02-08 27.58 29.33 27.58 28.95 0.0M
2024-02-07 27.81 27.81 27.44 27.62 0.0M
2024-02-06 27.80 27.99 27.60 27.92 0.0M
2024-02-05 28.05 28.09 27.74 27.92 0.0M
2024-02-02 27.72 27.95 27.72 27.94 0.0M
2024-02-01 27.46 27.62 27.46 27.60 0.0M
2024-01-31 27.70 27.75 27.50 27.50 0.0M
2024-01-30 27.62 27.71 27.50 27.65 0.0M
2024-01-29 27.54 27.92 27.54 27.74 0.0M
2024-01-26 27.05 27.48 27.05 27.40 0.0M
2024-01-25 27.34 27.34 26.88 27.03 0.0M
2024-01-24 27.06 27.29 27.06 27.18 0.0M
2024-01-23 27.45 27.65 26.99 27.11 0.0M
2024-01-22 27.15 27.53 27.09 27.44 0.0M
2024-01-19 27.06 27.27 27.06 27.06 0.0M
2024-01-18 26.99 27.14 26.91 27.13 0.0M
2024-01-17 27.37 27.37 26.90 26.98 0.0M
2024-01-16 27.44 27.63 27.30 27.51 0.0M
2024-01-15 27.75 27.75 27.47 27.64 0.0M
2024-01-12 27.49 27.70 27.49 27.62 0.0M
2024-01-11 27.69 27.70 27.52 27.52 0.0M
2024-01-10 27.90 27.90 27.50 27.50 0.0M
2024-01-09 27.90 27.90 27.69 27.69 0.0M
2024-01-08 27.64 27.81 27.40 27.81 0.0M
2024-01-05 27.66 27.74 27.55 27.74 0.0M
2024-01-04 27.32 27.76 27.32 27.62 0.0M
2024-01-03 27.30 27.50 27.18 27.32 0.0M
2024-01-02 26.85 27.30 26.61 27.26 0.0M