British American Tobacco

BATS
🏛️ germany →
45.45
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
2021-12-30 33.00 33.05 32.75 32.95 0.0M
2021-12-29 32.70 33.00 32.65 32.95 0.0M
2021-12-28 32.80 32.80 32.30 32.65 0.0M
2021-12-27 32.85 33.30 32.35 32.85 0.0M
2021-12-23 32.90 32.95 32.50 32.80 0.0M
2021-12-22 33.35 33.45 32.90 33.05 0.1M
2021-12-21 32.95 33.45 32.95 33.45 0.0M
2021-12-20 32.80 33.00 32.25 33.00 0.1M
2021-12-17 32.40 33.10 32.25 32.90 0.1M
2021-12-16 32.00 32.40 31.80 32.40 0.0M
2021-12-15 32.15 32.15 31.50 31.80 0.0M
2021-12-14 32.20 32.40 31.80 32.20 0.0M
2021-12-13 32.20 32.45 32.00 32.35 0.1M
2021-12-10 31.40 32.35 31.35 32.30 0.1M
2021-12-09 31.15 31.70 31.15 31.40 0.0M
2021-12-08 31.70 31.70 31.15 31.30 0.0M
2021-12-07 31.15 31.75 31.10 31.40 0.1M
2021-12-06 30.45 31.40 30.40 31.10 0.0M
2021-12-03 30.20 30.50 30.10 30.40 0.0M
2021-12-02 30.35 30.45 30.05 30.35 0.0M
2021-12-01 30.25 30.40 30.00 30.10 0.0M
2021-11-30 30.35 30.35 29.85 30.20 0.0M
2021-11-29 30.40 30.65 30.25 30.45 0.1M
2021-11-26 30.75 30.85 30.10 30.40 0.1M
2021-11-25 30.75 31.25 30.75 31.05 0.0M
2021-11-24 30.95 31.15 30.75 30.80 0.0M
2021-11-23 31.05 31.10 30.60 30.80 0.0M
2021-11-22 30.75 31.05 30.55 31.00 0.0M
2021-11-19 30.90 30.95 30.50 30.65 0.0M
2021-11-18 30.95 31.15 30.65 30.70 0.0M
2021-11-17 30.95 31.20 30.75 31.05 0.0M
2021-11-16 31.05 31.60 30.80 30.90 0.1M
2021-11-15 31.15 31.30 30.90 31.25 0.1M
2021-11-12 30.75 31.10 30.70 31.00 0.1M
2021-11-11 30.45 30.75 30.25 30.75 0.0M
2021-11-10 30.25 30.50 30.05 30.45 0.0M
2021-11-09 30.10 30.40 29.95 30.20 0.0M
2021-11-08 29.80 30.15 29.70 30.00 0.1M
2021-11-05 29.90 30.10 29.65 30.00 0.1M
2021-11-04 30.30 30.40 29.65 29.95 0.1M
2021-11-03 30.25 30.30 29.85 30.25 0.1M
2021-11-02 30.25 30.80 30.10 30.20 0.1M
2021-11-01 30.65 30.80 30.10 30.30 0.1M
2021-10-29 30.85 30.95 30.50 30.70 0.0M
2021-10-28 30.90 31.15 30.70 31.00 0.0M
2021-10-27 31.20 31.25 31.00 31.15 0.1M
2021-10-26 31.20 31.25 31.05 31.20 0.0M
2021-10-25 31.35 31.35 30.90 31.15 0.0M
2021-10-22 31.30 31.40 31.05 31.35 0.0M
2021-10-21 31.20 31.35 31.10 31.30 0.0M
2021-10-20 31.10 31.40 31.00 31.25 0.0M
2021-10-19 31.25 31.25 30.85 31.15 0.0M
2021-10-18 31.30 31.40 30.85 31.10 0.0M
2021-10-15 31.25 31.35 31.00 31.10 0.0M
2021-10-14 31.05 31.25 30.65 31.25 0.0M
2021-10-13 30.25 30.95 30.00 30.95 0.1M
2021-10-12 30.50 30.50 30.05 30.40 0.0M
2021-10-11 30.60 30.60 30.10 30.50 0.1M
2021-10-08 30.35 30.50 30.05 30.50 0.0M
2021-10-07 30.35 30.40 30.15 30.35 0.0M
2021-10-06 30.45 30.45 29.80 30.30 0.1M
2021-10-05 30.65 30.70 30.25 30.40 0.0M
2021-10-04 30.10 30.60 29.85 30.60 0.0M
2021-10-01 30.95 31.05 30.00 30.25 0.1M
2021-09-30 31.55 31.70 30.65 30.85 0.1M
2021-09-29 31.55 32.10 31.50 31.85 0.0M
2021-09-28 31.75 31.80 31.35 31.50 0.0M
2021-09-27 31.45 31.75 31.10 31.65 0.1M
2021-09-24 31.70 31.70 31.20 31.40 0.1M
2021-09-23 31.65 31.75 31.20 31.75 0.0M
2021-09-22 31.60 31.65 31.20 31.65 0.0M
2021-09-21 31.20 31.50 31.00 31.50 0.0M
2021-09-20 31.40 31.50 30.80 31.15 0.1M
2021-09-17 31.75 31.75 31.30 31.40 0.0M
2021-09-16 31.65 31.80 31.35 31.80 0.0M
2021-09-15 31.50 31.65 31.35 31.55 0.0M
2021-09-14 31.70 31.70 31.30 31.45 0.0M
2021-09-13 31.60 31.70 31.25 31.65 0.0M
2021-09-10 31.45 31.55 31.30 31.50 0.0M
2021-09-09 31.95 31.95 31.30 31.50 0.0M
2021-09-08 31.90 31.95 31.50 31.95 0.0M
2021-09-07 32.15 32.25 31.80 32.00 0.0M
2021-09-06 31.90 32.25 31.90 32.15 0.0M
2021-09-03 31.95 32.05 31.65 31.90 0.0M
2021-09-02 31.70 32.00 31.65 31.90 0.0M
2021-09-01 31.80 32.20 31.70 31.80 0.0M
2021-08-31 31.80 32.00 31.65 31.95 0.0M
2021-08-30 31.80 32.00 31.65 31.85 0.0M
2021-08-27 31.65 31.90 31.50 31.65 0.0M
2021-08-26 31.55 31.70 31.35 31.55 0.0M
2021-08-25 31.60 31.85 31.40 31.55 0.0M
2021-08-24 31.95 31.95 31.40 31.40 0.0M
2021-08-23 31.85 32.05 31.70 31.85 0.0M
2021-08-20 31.15 31.95 31.15 31.95 0.0M
2021-08-19 31.70 31.70 31.20 31.20 0.0M
2021-08-18 31.95 32.15 31.65 31.80 0.0M
2021-08-17 31.85 32.05 31.60 31.85 0.0M
2021-08-16 31.85 32.00 31.50 32.00 0.0M
2021-08-13 32.00 32.10 31.65 31.90 0.0M
2021-08-12 32.00 32.30 31.70 32.05 0.0M
2021-08-11 31.90 32.10 31.60 31.95 0.0M
2021-08-10 32.00 32.10 31.45 32.05 0.0M
2021-08-09 31.75 32.00 31.55 32.00 0.0M
2021-08-06 31.85 31.90 31.50 31.55 0.0M
2021-08-05 31.95 32.05 31.55 31.75 0.0M
2021-08-04 32.10 32.15 31.80 32.05 0.0M
2021-08-03 31.95 32.15 31.80 32.10 0.0M
2021-08-02 32.30 32.30 31.80 31.90 0.0M
2021-07-30 32.20 32.30 31.80 31.95 0.0M
2021-07-29 32.45 32.55 32.05 32.35 0.0M
2021-07-28 32.40 32.80 32.20 32.30 0.0M
2021-07-27 32.50 32.75 32.05 32.45 0.0M
2021-07-26 32.60 32.70 32.30 32.50 0.0M
2021-07-23 32.20 32.65 32.20 32.65 0.0M
2021-07-22 32.15 32.30 31.90 32.10 0.0M
2021-07-21 32.10 32.30 31.85 32.25 0.0M
2021-07-20 32.15 32.50 31.65 32.20 0.0M
2021-07-19 33.50 33.50 31.95 32.25 0.1M
2021-07-16 33.10 33.65 33.10 33.25 0.0M
2021-07-15 33.00 33.25 32.80 33.05 0.0M
2021-07-14 32.70 33.10 32.45 33.00 0.0M
2021-07-13 32.75 32.95 32.55 32.75 0.0M
2021-07-12 32.90 32.90 32.35 32.80 0.0M
2021-07-09 32.50 32.75 32.40 32.75 0.0M
2021-07-08 32.60 32.95 32.20 32.45 0.1M
2021-07-07 33.35 33.50 33.05 33.35 0.0M
2021-07-06 33.60 33.60 33.00 33.35 0.0M
2021-07-05 33.65 33.65 33.20 33.60 0.0M
2021-07-02 33.35 33.60 33.20 33.40 0.0M
2021-07-01 33.25 33.45 32.95 33.40 0.0M
2021-06-30 33.60 33.60 32.85 33.25 0.0M
2021-06-29 33.50 33.65 33.30 33.65 0.0M
2021-06-28 33.05 33.50 32.90 33.50 0.0M
2021-06-25 32.80 33.00 32.65 33.00 0.0M
2021-06-24 32.95 33.00 32.65 32.75 0.0M
2021-06-23 33.05 33.15 32.85 32.95 0.0M
2021-06-22 33.00 33.20 32.80 33.20 0.0M
2021-06-21 33.10 33.10 32.75 33.00 0.0M
2021-06-18 33.50 33.65 32.75 33.15 0.0M
2021-06-17 33.15 33.70 33.05 33.55 0.0M
2021-06-16 33.40 33.45 33.00 33.15 0.0M
2021-06-15 33.15 33.50 33.10 33.35 0.0M
2021-06-14 33.20 33.30 32.90 33.15 0.0M
2021-06-11 33.05 33.25 32.90 33.20 0.0M
2021-06-10 32.80 33.15 32.80 33.10 0.0M
2021-06-09 32.90 33.00 32.50 32.85 0.0M
2021-06-08 32.60 33.20 32.55 32.85 0.0M
2021-06-07 32.15 32.65 32.00 32.55 0.0M
2021-06-04 32.25 32.25 32.00 32.20 0.0M
2021-06-03 32.15 32.25 31.80 32.25 0.0M
2021-06-02 32.10 32.15 31.75 32.10 0.0M
2021-06-01 32.10 32.45 31.70 31.90 0.0M
2021-05-31 32.20 32.75 31.90 32.45 0.0M
2021-05-28 32.70 32.70 31.55 32.05 0.0M
2021-05-27 32.65 32.70 32.20 32.65 0.0M
2021-05-26 32.50 32.65 32.25 32.60 0.0M
2021-05-25 32.85 32.90 32.25 32.50 0.0M
2021-05-24 32.95 32.95 32.75 32.80 0.0M
2021-05-21 32.50 32.95 32.40 32.95 0.0M
2021-05-20 32.80 32.80 32.25 32.70 0.0M
2021-05-19 32.95 32.95 32.25 32.70 0.0M
2021-05-18 33.10 33.30 32.75 32.90 0.0M
2021-05-17 33.25 33.30 32.65 33.15 0.0M
2021-05-14 33.05 33.20 32.90 33.15 0.0M
2021-05-13 33.00 33.10 32.30 32.85 0.0M
2021-05-12 32.65 33.10 32.40 32.90 0.0M
2021-05-11 32.65 32.80 32.20 32.70 0.0M
2021-05-10 32.95 33.15 32.50 33.05 0.0M
2021-05-07 32.50 33.20 32.50 32.60 0.0M
2021-05-06 31.95 32.50 31.75 32.50 0.0M
2021-05-05 31.80 31.95 31.55 31.95 0.0M
2021-05-04 31.80 31.90 31.50 31.60 0.0M
2021-05-03 31.45 31.75 31.30 31.65 0.0M
2021-04-30 31.00 31.45 30.85 31.35 0.0M
2021-04-29 31.50 31.80 30.55 31.05 0.1M
2021-04-28 31.50 31.80 31.05 31.30 0.0M
2021-04-27 31.55 31.70 31.40 31.50 0.0M
2021-04-26 31.90 31.90 31.40 31.75 0.0M
2021-04-23 31.85 31.90 31.50 31.75 0.0M
2021-04-22 32.25 32.40 31.75 31.90 0.0M
2021-04-21 31.95 32.30 31.50 32.30 0.0M
2021-04-20 33.40 33.45 31.15 31.95 0.1M
2021-04-19 34.05 34.40 33.20 33.45 0.1M
2021-04-16 33.25 33.90 32.85 33.75 0.0M
2021-04-15 32.75 33.25 32.50 33.20 0.0M
2021-04-14 32.75 32.90 32.35 32.55 0.0M
2021-04-13 32.95 32.95 32.25 32.55 0.0M
2021-04-12 33.00 33.15 32.50 32.85 0.0M
2021-04-09 33.40 33.40 32.55 32.95 0.0M
2021-04-08 32.95 33.50 32.70 33.40 0.0M
2021-04-07 33.20 33.20 32.45 32.85 0.0M
2021-04-06 33.35 33.40 32.70 33.10 0.0M
2021-04-01 33.20 33.35 32.35 32.80 0.1M
2021-03-31 33.02 33.36 32.70 33.20 0.0M
2021-03-30 33.76 33.80 32.91 33.03 0.0M
2021-03-29 33.51 33.80 33.11 33.67 0.0M
2021-03-26 33.20 33.38 32.60 33.24 0.0M
2021-03-25 33.00 33.28 32.16 33.20 0.0M
2021-03-24 33.70 33.70 33.01 33.60 0.0M
2021-03-23 33.50 34.00 33.40 33.70 0.1M
2021-03-22 33.32 33.53 32.71 33.35 0.0M
2021-03-19 32.51 33.25 32.48 33.22 0.0M
2021-03-18 32.52 32.89 32.45 32.60 0.0M
2021-03-17 31.90 32.61 31.78 32.60 0.0M
2021-03-16 31.91 31.99 31.51 31.90 0.0M
2021-03-15 31.55 31.92 31.46 31.92 0.0M
2021-03-12 31.36 31.48 31.07 31.47 0.0M
2021-03-11 31.38 31.43 30.90 31.18 0.0M
2021-03-10 31.00 31.38 30.60 31.38 0.0M
2021-03-09 30.92 31.33 30.89 31.10 0.0M
2021-03-08 31.16 31.24 30.37 31.10 0.0M
2021-03-05 30.60 30.96 29.93 30.80 0.0M
2021-03-04 30.03 30.78 30.00 30.65 0.0M
2021-03-03 30.00 30.34 29.71 30.31 0.0M
2021-03-02 30.18 30.18 29.79 29.89 0.0M
2021-03-01 30.03 30.32 29.46 30.18 0.1M
2021-02-26 30.03 30.03 29.00 29.49 0.1M
2021-02-25 30.72 30.72 29.81 29.90 0.1M
2021-02-24 30.92 30.92 30.20 30.79 0.0M
2021-02-23 30.31 31.14 30.30 31.03 0.0M
2021-02-22 30.38 30.60 29.62 30.50 0.1M
2021-02-19 30.67 30.67 30.06 30.22 0.0M
2021-02-18 31.21 31.21 30.06 30.59 0.1M
2021-02-17 32.26 32.40 29.81 31.19 0.2M
2021-02-16 32.20 32.32 31.71 32.19 0.0M
2021-02-15 31.65 32.45 31.49 32.03 0.1M
2021-02-12 31.41 31.49 30.94 31.34 0.0M
2021-02-11 31.46 31.53 31.02 31.43 0.0M
2021-02-10 31.59 31.65 31.19 31.39 0.0M
2021-02-09 31.38 31.72 31.04 31.48 0.0M
2021-02-08 31.01 31.39 30.86 31.39 0.0M
2021-02-05 31.21 31.21 30.74 31.10 0.0M
2021-02-04 31.08 31.32 30.59 31.11 0.0M
2021-02-03 31.20 31.45 30.79 31.07 0.0M
2021-02-02 30.88 31.20 30.50 31.04 0.0M
2021-02-01 31.10 31.10 30.27 30.60 0.0M
2021-01-29 31.43 31.46 30.45 30.69 0.0M
2021-01-28 31.77 31.85 31.24 31.49 0.0M
2021-01-27 31.49 31.99 31.15 31.88 0.0M
2021-01-26 31.33 31.50 31.10 31.50 0.0M
2021-01-25 31.31 31.49 31.02 31.34 0.0M
2021-01-22 31.32 31.45 30.93 31.33 0.0M
2021-01-21 31.68 31.83 31.28 31.53 0.0M
2021-01-20 31.51 31.65 31.00 31.65 0.0M
2021-01-19 31.80 31.80 31.00 31.45 0.0M
2021-01-18 31.64 31.64 31.23 31.52 0.0M
2021-01-15 31.50 31.89 31.29 31.61 0.0M
2021-01-14 31.45 31.86 31.38 31.70 0.0M
2021-01-13 31.07 31.45 31.00 31.35 0.0M
2021-01-12 31.09 31.09 30.57 30.96 0.0M
2021-01-11 31.57 31.58 30.66 30.98 0.0M
2021-01-08 31.68 31.75 31.15 31.52 0.1M
2021-01-07 31.39 31.64 31.10 31.61 0.0M
2021-01-06 31.53 31.72 30.48 31.33 0.0M
2021-01-05 31.01 31.61 30.86 31.38 0.0M
2021-01-04 31.76 31.76 30.69 30.99 0.0M