British American Tobacco

BATS
🏛️ germany →
44.95
Last Update: 2025-09-29
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
2022-12-30 37.69 37.82 37.36 37.69 0.0M
2022-12-29 37.98 37.98 37.61 37.72 0.0M
2022-12-28 38.48 38.49 37.97 38.21 0.0M
2022-12-27 38.02 38.49 37.81 38.43 0.0M
2022-12-23 37.91 38.28 37.71 38.03 0.0M
2022-12-22 38.20 38.37 37.70 37.99 0.0M
2022-12-21 38.74 38.74 38.16 38.62 0.0M
2022-12-20 38.49 38.65 38.15 38.50 0.0M
2022-12-19 38.51 38.89 38.31 38.67 0.0M
2022-12-16 38.52 38.57 37.70 38.56 0.0M
2022-12-15 38.56 38.75 38.01 38.41 0.0M
2022-12-14 38.54 38.79 38.30 38.50 0.0M
2022-12-13 39.02 39.23 38.22 38.44 0.0M
2022-12-12 39.12 39.35 38.90 39.18 0.0M
2022-12-09 39.16 39.29 38.50 39.29 0.0M
2022-12-08 39.99 40.00 38.49 38.93 0.0M
2022-12-07 39.98 40.19 39.74 40.19 0.0M
2022-12-06 40.00 40.23 39.51 40.03 0.0M
2022-12-05 40.14 40.14 39.66 39.96 0.0M
2022-12-02 39.57 40.14 39.37 39.98 0.0M
2022-12-01 39.44 39.99 39.33 39.64 0.0M
2022-11-30 39.06 39.54 38.98 39.36 0.0M
2022-11-29 39.20 39.20 38.79 39.13 0.0M
2022-11-28 39.17 39.21 38.06 39.17 0.0M
2022-11-25 38.95 39.26 38.90 39.26 0.0M
2022-11-24 39.00 39.17 38.67 39.03 0.0M
2022-11-23 38.78 39.20 38.42 38.82 0.0M
2022-11-22 38.74 39.02 38.58 38.84 0.0M
2022-11-21 38.30 39.07 38.15 38.75 0.0M
2022-11-18 37.81 38.50 37.72 38.24 0.0M
2022-11-17 37.69 37.84 37.33 37.76 0.0M
2022-11-16 37.44 37.66 37.11 37.64 0.0M
2022-11-15 37.63 37.69 37.04 37.33 0.0M
2022-11-14 36.99 37.70 36.83 37.51 0.0M
2022-11-11 38.60 38.60 36.21 37.00 0.1M
2022-11-10 38.80 39.01 38.01 38.50 0.0M
2022-11-09 38.43 38.96 38.41 38.72 0.0M
2022-11-08 38.71 38.75 38.40 38.73 0.0M
2022-11-07 38.97 38.97 38.41 38.72 0.0M
2022-11-04 39.00 39.17 38.16 38.83 0.0M
2022-11-03 38.50 38.81 38.08 38.80 0.0M
2022-11-02 40.20 40.20 38.12 38.42 0.0M
2022-11-01 39.80 40.30 39.80 40.01 0.0M
2022-10-31 39.73 40.24 39.52 39.96 0.0M
2022-10-28 39.68 39.78 39.40 39.73 0.0M
2022-10-27 39.49 39.82 39.40 39.78 0.0M
2022-10-26 39.00 39.46 38.75 39.30 0.0M
2022-10-25 38.89 39.19 38.83 39.07 0.0M
2022-10-24 38.18 38.82 38.18 38.78 0.0M
2022-10-21 38.05 38.27 37.03 38.22 0.0M
2022-10-20 38.06 38.26 37.82 37.98 0.0M
2022-10-19 38.16 38.16 37.71 38.02 0.0M
2022-10-18 38.29 38.37 37.51 38.07 0.0M
2022-10-17 38.03 38.46 37.96 38.01 0.0M
2022-10-14 38.65 38.76 37.51 37.69 0.0M
2022-10-13 37.73 38.31 37.50 38.31 0.0M
2022-10-12 37.15 38.06 37.15 37.79 0.0M
2022-10-11 37.86 37.93 36.88 37.11 0.0M
2022-10-10 37.64 38.02 37.56 37.90 0.0M
2022-10-07 37.27 37.98 37.19 37.87 0.0M
2022-10-06 37.87 38.10 37.05 37.14 0.0M
2022-10-05 37.28 37.80 37.05 37.80 0.0M
2022-10-04 37.87 38.08 37.09 37.37 0.0M
2022-10-03 36.40 37.67 36.40 37.48 0.0M
2022-09-30 36.52 37.54 36.40 36.56 0.0M
2022-09-29 37.45 37.54 36.27 36.78 0.1M
2022-09-28 37.74 38.27 37.39 38.18 0.0M
2022-09-27 37.95 38.68 37.81 37.90 0.0M
2022-09-26 38.10 38.28 37.20 37.73 0.0M
2022-09-23 39.70 39.83 38.01 38.19 0.0M
2022-09-22 39.75 40.10 39.41 39.75 0.0M
2022-09-21 39.55 40.19 39.50 40.00 0.0M
2022-09-20 39.49 40.19 39.41 39.63 0.0M
2022-09-19 39.46 39.60 39.06 39.50 0.0M
2022-09-16 39.34 39.89 39.20 39.37 0.0M
2022-09-15 39.73 39.99 39.24 39.35 0.0M
2022-09-14 39.95 40.30 39.51 39.79 0.0M
2022-09-13 40.80 40.80 39.81 39.81 0.0M
2022-09-12 40.49 40.84 40.17 40.80 0.0M
2022-09-09 40.07 40.69 40.07 40.63 0.0M
2022-09-08 40.27 40.45 39.85 40.24 0.0M
2022-09-07 40.20 40.48 40.00 40.16 0.0M
2022-09-06 40.53 40.84 40.24 40.65 0.0M
2022-09-05 39.71 40.43 39.71 40.43 0.0M
2022-09-02 40.25 40.35 39.37 39.88 0.0M
2022-09-01 40.02 40.39 39.76 40.39 0.0M
2022-08-31 40.48 40.62 39.91 40.27 0.0M
2022-08-30 40.80 41.40 40.25 40.45 0.0M
2022-08-29 41.00 41.00 40.22 40.84 0.0M
2022-08-26 40.85 41.29 40.72 40.75 0.0M
2022-08-25 40.91 41.27 40.80 40.93 0.0M
2022-08-24 40.85 41.23 40.70 40.70 0.0M
2022-08-23 41.48 41.50 40.45 40.90 0.0M
2022-08-22 40.91 41.73 40.58 41.58 0.0M
2022-08-19 40.82 41.03 40.26 41.01 0.0M
2022-08-18 40.72 41.04 40.46 40.99 0.0M
2022-08-17 40.76 41.09 40.67 40.76 0.0M
2022-08-16 40.19 40.74 40.01 40.74 0.0M
2022-08-15 39.99 40.23 39.36 40.10 0.0M
2022-08-12 39.61 39.69 39.22 39.42 0.1M
2022-08-11 39.08 39.50 38.86 39.50 0.0M
2022-08-10 39.02 39.44 38.73 39.09 0.0M
2022-08-09 39.21 39.25 38.83 39.24 0.0M
2022-08-08 38.99 39.14 38.56 39.01 0.0M
2022-08-05 38.44 38.97 38.31 38.80 0.0M
2022-08-04 39.49 39.49 38.11 38.42 0.0M
2022-08-03 39.20 39.90 38.76 39.25 0.0M
2022-08-02 38.82 39.85 38.54 39.09 0.0M
2022-08-01 39.00 39.09 38.10 38.86 0.0M
2022-07-29 40.64 40.79 38.41 38.75 0.1M
2022-07-28 41.48 41.51 40.09 40.65 0.0M
2022-07-27 41.39 41.69 41.00 41.18 0.0M
2022-07-26 40.80 41.48 40.80 41.39 0.0M
2022-07-25 40.70 40.99 40.30 40.88 0.0M
2022-07-22 40.33 40.70 40.19 40.64 0.0M
2022-07-21 40.71 40.82 39.70 40.41 0.0M
2022-07-20 41.50 41.69 40.50 40.50 0.0M
2022-07-19 40.92 41.59 40.84 41.43 0.0M
2022-07-18 41.09 41.34 40.84 41.17 0.0M
2022-07-15 40.09 41.06 39.96 41.05 0.0M
2022-07-14 40.11 40.16 39.52 39.94 0.0M
2022-07-13 40.53 40.53 39.95 40.29 0.0M
2022-07-12 39.80 40.69 39.63 40.21 0.1M
2022-07-11 39.52 40.20 39.34 39.92 0.0M
2022-07-08 39.80 40.28 39.60 39.80 0.0M
2022-07-07 40.90 40.90 39.61 39.75 0.0M
2022-07-06 40.40 41.47 40.40 40.80 0.0M
2022-07-05 41.75 41.83 39.99 40.44 0.0M
2022-07-04 41.01 41.87 41.01 41.74 0.0M
2022-07-01 41.10 41.31 40.30 41.25 0.0M
2022-06-30 41.76 41.76 40.78 40.97 0.0M
2022-06-29 42.00 42.28 41.71 41.86 0.0M
2022-06-28 41.40 42.41 41.34 41.76 0.0M
2022-06-27 41.40 41.68 40.94 41.27 0.1M
2022-06-24 40.62 41.32 40.07 41.17 0.0M
2022-06-23 40.26 40.50 39.71 40.10 0.0M
2022-06-22 40.41 41.06 40.24 40.32 0.0M
2022-06-21 40.96 41.31 40.51 41.00 0.0M
2022-06-20 39.82 41.17 39.82 40.99 0.0M
2022-06-17 40.62 41.00 39.81 40.10 0.0M
2022-06-16 40.82 41.21 40.11 40.21 0.0M
2022-06-15 40.50 41.80 40.46 40.76 0.0M
2022-06-14 40.34 40.96 39.78 40.37 0.0M
2022-06-13 41.08 41.08 39.41 39.74 0.0M
2022-06-10 40.91 41.49 40.68 41.35 0.0M
2022-06-09 41.27 42.18 40.99 41.00 0.0M
2022-06-08 42.24 42.32 41.32 41.40 0.0M
2022-06-07 41.30 42.30 41.25 42.09 0.0M
2022-06-06 41.21 41.78 41.20 41.44 0.0M
2022-06-03 41.30 41.77 41.00 41.26 0.0M
2022-06-02 41.84 41.95 41.04 41.44 0.0M
2022-06-01 41.11 42.12 41.01 41.84 0.0M
2022-05-31 40.88 41.71 40.72 40.90 0.0M
2022-05-30 42.17 42.23 40.51 41.04 0.0M
2022-05-27 41.95 42.21 41.69 41.94 0.0M
2022-05-26 41.97 42.40 41.87 41.94 0.0M
2022-05-25 41.24 42.37 40.89 42.15 0.0M
2022-05-24 40.74 41.10 40.56 41.10 0.0M
2022-05-23 41.09 41.24 40.60 41.00 0.0M
2022-05-20 40.42 40.98 39.60 40.91 0.0M
2022-05-19 40.81 41.08 40.26 40.33 0.0M
2022-05-18 41.42 41.55 41.00 41.00 0.0M
2022-05-17 40.89 41.99 40.69 41.30 0.0M
2022-05-16 40.26 40.88 40.05 40.67 0.0M
2022-05-13 39.60 40.49 39.48 40.25 0.0M
2022-05-12 39.00 39.66 38.56 39.61 0.0M
2022-05-11 39.09 39.53 38.56 38.76 0.0M
2022-05-10 39.18 39.50 38.56 39.06 0.0M
2022-05-09 38.95 39.30 38.56 38.92 0.0M
2022-05-06 39.12 39.29 38.52 38.92 0.0M
2022-05-05 40.04 40.17 39.02 39.02 0.0M
2022-05-04 39.99 40.25 39.52 40.23 0.0M
2022-05-03 39.88 40.00 39.45 39.99 0.0M
2022-05-02 40.00 40.30 39.31 39.68 0.0M
2022-04-29 39.79 40.33 39.65 40.07 0.0M
2022-04-28 40.15 40.46 39.03 39.63 0.0M
2022-04-27 39.45 40.12 38.96 39.86 0.0M
2022-04-26 39.55 39.86 39.30 39.30 0.0M
2022-04-25 39.71 39.94 38.67 39.64 0.0M
2022-04-22 40.21 40.87 39.61 39.70 0.0M
2022-04-21 40.37 40.49 39.54 40.21 0.0M
2022-04-20 39.93 40.46 39.62 40.31 0.0M
2022-04-19 39.98 39.99 39.46 39.92 0.0M
2022-04-14 39.59 39.79 38.98 39.69 0.0M
2022-04-13 39.68 39.68 39.25 39.59 0.0M
2022-04-12 39.59 39.59 39.19 39.50 0.0M
2022-04-11 39.35 39.60 39.12 39.50 0.0M
2022-04-08 38.99 39.79 38.91 39.27 0.0M
2022-04-07 39.60 39.69 38.88 38.93 0.0M
2022-04-06 38.60 39.76 38.60 39.47 0.0M
2022-04-05 38.82 39.14 38.01 38.72 0.0M
2022-04-04 38.50 39.27 38.46 39.06 0.0M
2022-04-01 38.30 38.75 38.20 38.75 0.0M
2022-03-31 38.45 38.55 38.00 38.50 0.0M
2022-03-30 38.30 38.65 38.05 38.35 0.0M
2022-03-29 39.50 39.50 38.15 38.60 0.0M
2022-03-28 39.40 40.00 39.15 39.25 0.0M
2022-03-25 39.05 39.85 38.95 39.60 0.0M
2022-03-24 38.10 39.25 37.80 39.15 0.0M
2022-03-23 38.95 39.05 38.30 38.45 0.0M
2022-03-22 38.35 39.25 38.35 38.95 0.1M
2022-03-21 37.75 38.45 37.70 38.45 0.1M
2022-03-18 37.25 38.10 37.25 37.85 0.0M
2022-03-17 37.45 37.45 36.85 37.25 0.0M
2022-03-16 37.35 37.50 36.40 37.45 0.0M
2022-03-15 36.25 37.35 35.75 37.35 0.0M
2022-03-14 37.20 37.30 36.00 36.70 0.0M
2022-03-11 37.55 37.75 36.65 36.75 0.0M
2022-03-10 37.35 37.75 36.65 37.45 0.0M
2022-03-09 36.85 37.35 36.45 37.10 0.0M
2022-03-08 35.75 36.90 35.45 36.50 0.0M
2022-03-07 36.60 37.00 35.45 35.90 0.1M
2022-03-04 38.40 38.40 36.85 37.60 0.1M
2022-03-03 39.50 39.70 38.15 38.70 0.0M
2022-03-02 39.15 39.85 38.80 39.60 0.0M
2022-03-01 39.50 39.65 38.80 39.10 0.0M
2022-02-28 39.80 40.20 38.80 39.50 0.0M
2022-02-25 39.40 40.75 39.15 40.25 0.1M
2022-02-24 39.50 40.55 38.45 39.20 0.1M
2022-02-23 40.45 41.10 40.45 40.85 0.1M
2022-02-22 38.25 40.85 38.25 40.25 0.0M
2022-02-21 40.95 41.10 37.25 38.50 0.1M
2022-02-18 41.20 41.40 40.95 41.15 0.0M
2022-02-17 41.25 41.55 40.65 41.05 0.0M
2022-02-16 40.75 41.45 40.40 41.40 0.0M
2022-02-15 40.95 41.30 40.60 40.90 0.0M
2022-02-14 40.15 41.25 39.10 41.00 0.1M
2022-02-11 39.00 40.50 39.00 40.30 0.0M
2022-02-10 38.80 39.25 38.65 38.90 0.0M
2022-02-09 38.60 38.85 38.35 38.75 0.0M
2022-02-08 37.95 38.70 37.65 38.50 0.0M
2022-02-07 38.15 38.25 37.45 37.80 0.0M
2022-02-04 38.40 38.50 37.85 38.10 0.0M
2022-02-03 38.40 38.65 38.00 38.20 0.0M
2022-02-02 38.35 38.40 37.85 38.40 0.0M
2022-02-01 38.10 38.40 37.65 38.05 0.0M
2022-01-31 38.45 38.45 37.90 38.10 0.0M
2022-01-28 38.70 38.75 37.80 38.35 0.0M
2022-01-27 37.80 38.65 37.70 38.65 0.0M
2022-01-26 38.05 38.30 37.65 37.70 0.0M
2022-01-25 38.05 38.15 37.10 38.05 0.0M
2022-01-24 37.35 38.85 37.25 38.05 0.1M
2022-01-21 37.70 37.95 37.30 37.40 0.0M
2022-01-20 37.65 37.95 37.05 37.75 0.0M
2022-01-19 37.70 38.10 37.20 37.45 0.1M
2022-01-18 37.95 38.10 36.95 38.00 0.1M
2022-01-17 37.00 38.10 36.80 37.75 0.1M
2022-01-14 36.05 37.10 35.85 36.95 0.1M
2022-01-13 35.55 36.15 35.40 36.00 0.0M
2022-01-12 35.50 35.60 35.25 35.55 0.1M
2022-01-11 34.95 35.45 34.85 35.45 0.0M
2022-01-10 34.20 35.00 34.00 34.95 0.1M
2022-01-07 33.95 34.20 33.60 34.10 0.0M
2022-01-06 33.55 34.25 33.35 34.05 0.0M
2022-01-05 33.85 33.90 33.55 33.55 0.0M
2022-01-04 33.45 33.95 33.15 33.85 0.0M
2022-01-03 32.95 33.50 32.75 33.25 0.0M