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
2023-12-29 26.65 26.65 26.51 26.63 0.1M
2023-12-28 26.50 26.68 26.36 26.59 0.1M
2023-12-27 26.74 26.79 26.36 26.45 0.2M
2023-12-22 26.58 26.75 26.43 26.65 0.1M
2023-12-21 26.58 26.75 26.35 26.51 0.3M
2023-12-20 27.27 27.54 27.10 27.21 0.1M
2023-12-19 27.16 27.27 27.04 27.27 0.1M
2023-12-18 27.10 27.29 26.91 27.25 0.2M
2023-12-15 27.62 27.70 26.99 27.17 0.3M
2023-12-14 27.10 27.86 27.05 27.46 0.2M
2023-12-13 27.00 27.10 26.59 27.07 0.2M
2023-12-12 27.05 27.14 26.70 27.00 0.2M
2023-12-11 27.29 27.40 26.61 27.07 0.3M
2023-12-08 27.40 27.40 26.84 27.30 0.2M
2023-12-07 27.00 27.40 26.52 27.36 0.3M
2023-12-06 29.20 29.20 26.32 26.97 1.1M
2023-12-05 29.74 29.75 28.99 29.30 0.1M
2023-12-04 29.52 29.78 29.33 29.78 0.1M
2023-12-01 29.47 29.59 29.06 29.50 0.1M
2023-11-30 29.26 29.48 29.09 29.44 0.1M
2023-11-29 29.64 29.68 29.05 29.20 0.1M
2023-11-28 29.60 29.70 29.29 29.63 0.0M
2023-11-27 29.52 29.63 29.39 29.58 0.0M
2023-11-24 29.63 29.63 29.36 29.54 0.0M
2023-11-23 29.35 29.63 29.30 29.63 0.1M
2023-11-22 29.26 29.45 29.09 29.31 0.1M
2023-11-21 29.03 29.26 28.88 29.22 0.0M
2023-11-20 28.95 29.12 28.73 28.95 0.1M
2023-11-17 28.93 29.04 28.74 28.84 0.1M
2023-11-16 29.10 29.10 28.67 28.95 0.1M
2023-11-15 29.20 29.34 28.89 29.02 0.1M
2023-11-14 29.26 29.47 28.69 29.14 0.0M
2023-11-13 28.54 29.26 28.24 29.26 0.1M
2023-11-10 29.20 29.20 28.20 28.54 0.1M
2023-11-09 29.18 29.26 28.96 29.16 0.0M
2023-11-08 29.25 29.27 29.05 29.19 0.0M
2023-11-07 29.10 29.39 29.01 29.27 0.1M
2023-11-06 29.20 29.30 28.94 29.10 0.1M
2023-11-03 29.00 29.20 28.91 29.20 0.0M
2023-11-02 28.78 29.00 28.45 29.00 0.1M
2023-11-01 28.39 28.79 28.30 28.69 0.0M
2023-10-31 28.33 28.43 28.12 28.36 0.0M
2023-10-30 27.52 28.42 27.52 28.40 0.1M
2023-10-27 28.21 28.35 27.61 27.71 0.1M
2023-10-26 28.25 28.53 28.25 28.39 0.1M
2023-10-25 28.36 28.51 28.11 28.41 0.0M
2023-10-24 28.38 28.45 27.98 28.34 0.1M
2023-10-23 28.48 28.48 28.10 28.25 0.1M
2023-10-20 28.65 28.65 28.03 28.20 0.1M
2023-10-19 28.96 28.98 28.45 28.64 0.1M
2023-10-18 29.03 29.12 28.78 29.10 0.0M
2023-10-17 28.96 29.09 28.69 29.09 0.1M
2023-10-16 28.56 28.97 28.45 28.97 0.1M
2023-10-13 28.86 29.01 28.19 28.46 0.2M
2023-10-12 29.74 29.82 28.47 28.90 0.1M
2023-10-11 29.48 29.74 29.38 29.71 0.0M
2023-10-10 29.25 29.65 29.20 29.38 0.1M
2023-10-09 28.99 29.26 28.69 29.19 0.1M
2023-10-06 29.00 29.14 28.49 28.98 0.1M
2023-10-05 28.71 29.23 28.54 29.06 0.2M
2023-10-04 29.09 29.21 28.51 28.71 0.1M
2023-10-03 29.44 29.46 28.99 29.12 0.1M
2023-10-02 30.08 30.10 29.32 29.44 0.1M
2023-09-29 29.93 30.05 29.72 29.98 0.1M
2023-09-28 30.13 30.15 29.39 29.93 0.2M
2023-09-27 30.70 30.72 30.30 30.72 0.1M
2023-09-26 30.46 30.70 30.37 30.55 0.1M
2023-09-25 31.55 31.70 30.23 30.62 0.1M
2023-09-22 31.62 31.71 31.18 31.31 0.1M
2023-09-21 31.65 31.80 31.36 31.61 0.1M
2023-09-20 31.80 31.85 31.55 31.67 0.0M
2023-09-19 31.80 31.92 31.57 31.72 0.0M
2023-09-18 31.59 31.86 31.32 31.80 0.1M
2023-09-15 31.80 31.89 31.50 31.50 0.1M
2023-09-14 31.38 31.83 31.11 31.62 0.1M
2023-09-13 31.08 31.38 30.99 31.38 0.0M
2023-09-12 30.96 31.32 30.96 31.18 0.1M
2023-09-11 30.46 30.99 30.36 30.94 0.0M
2023-09-08 30.54 30.54 30.05 30.46 0.0M
2023-09-07 30.25 30.60 29.99 30.44 0.1M
2023-09-06 30.49 30.49 30.08 30.32 0.0M
2023-09-05 30.44 30.73 30.07 30.55 0.0M
2023-09-04 30.75 30.77 30.27 30.51 0.0M
2023-09-01 30.83 30.95 30.55 30.61 0.2M
2023-08-31 30.83 31.06 30.62 30.76 0.1M
2023-08-30 30.74 30.86 30.55 30.81 0.1M
2023-08-29 30.54 30.91 30.40 30.72 0.1M
2023-08-28 30.54 30.60 30.20 30.52 0.1M
2023-08-25 30.24 30.48 30.10 30.43 0.0M
2023-08-24 30.10 30.34 29.95 30.33 0.1M
2023-08-23 29.92 30.11 29.82 30.10 0.0M
2023-08-22 29.68 29.98 29.50 29.86 0.0M
2023-08-21 29.72 29.84 29.47 29.65 0.1M
2023-08-18 29.34 29.74 29.24 29.66 0.1M
2023-08-17 29.35 29.40 29.10 29.32 0.0M
2023-08-16 29.31 29.40 29.06 29.25 0.1M
2023-08-15 29.85 29.89 29.22 29.41 0.1M
2023-08-14 29.69 29.96 29.61 29.90 0.1M
2023-08-11 30.06 30.08 29.50 29.60 0.2M
2023-08-10 30.01 30.10 29.95 30.05 0.3M
2023-08-09 29.99 30.10 29.76 30.05 0.1M
2023-08-08 29.87 30.03 29.62 29.94 0.0M
2023-08-07 30.07 30.15 29.52 29.86 0.1M
2023-08-04 30.00 30.10 29.60 29.87 0.1M
2023-08-03 30.35 30.35 29.67 30.10 0.1M
2023-08-02 30.51 30.56 29.83 30.29 0.1M
2023-08-01 30.87 30.87 30.43 30.62 0.0M
2023-07-31 31.08 31.13 30.51 30.90 0.1M
2023-07-28 31.14 31.24 30.83 31.03 0.1M
2023-07-27 30.86 31.11 30.39 31.01 0.1M
2023-07-26 30.80 31.72 30.64 30.68 0.1M
2023-07-25 30.75 30.88 30.58 30.78 0.1M
2023-07-24 30.65 30.91 30.50 30.73 0.0M
2023-07-21 30.83 30.98 30.51 30.74 0.0M
2023-07-20 30.15 30.87 30.03 30.78 0.1M
2023-07-19 29.77 30.20 29.62 30.16 0.1M
2023-07-18 29.51 29.78 29.31 29.60 0.0M
2023-07-17 29.70 29.70 29.41 29.55 0.1M
2023-07-14 29.68 29.90 29.48 29.70 0.1M
2023-07-13 30.00 30.00 29.60 29.77 0.2M
2023-07-12 30.28 30.57 30.20 30.50 0.1M
2023-07-11 30.18 30.30 29.88 30.30 0.1M
2023-07-10 30.40 30.40 30.04 30.08 0.1M
2023-07-07 30.52 30.59 30.10 30.38 0.1M
2023-07-06 30.98 30.99 30.26 30.60 0.1M
2023-07-05 31.26 31.26 30.58 30.95 0.1M
2023-07-04 30.98 31.25 30.85 31.05 0.1M
2023-07-03 30.64 30.99 30.55 30.98 0.1M
2023-06-30 30.21 30.66 30.21 30.55 0.1M
2023-06-29 30.23 30.35 29.90 30.31 0.1M
2023-06-28 30.54 30.62 30.03 30.25 0.1M
2023-06-27 30.83 30.89 30.19 30.58 0.0M
2023-06-26 30.94 31.00 30.33 30.72 0.1M
2023-06-23 30.32 31.01 30.21 30.77 0.1M
2023-06-22 30.15 30.42 29.86 30.42 0.1M
2023-06-21 30.09 30.29 29.93 30.18 0.1M
2023-06-20 30.32 30.40 30.04 30.09 0.1M
2023-06-19 30.20 30.49 30.12 30.32 0.1M
2023-06-16 30.34 30.45 30.07 30.28 0.1M
2023-06-15 30.49 30.49 30.03 30.30 0.0M
2023-06-14 30.26 30.64 30.04 30.19 0.1M
2023-06-13 30.22 30.38 29.90 30.21 0.1M
2023-06-12 30.68 30.70 30.04 30.20 0.1M
2023-06-09 30.44 30.65 30.24 30.60 0.1M
2023-06-08 30.38 30.65 30.07 30.43 0.1M
2023-06-07 30.75 30.80 30.17 30.64 0.1M
2023-06-06 30.17 30.89 29.85 30.74 0.1M
2023-06-05 30.50 30.55 29.91 30.16 0.1M
2023-06-02 30.25 30.51 29.62 30.47 0.2M
2023-06-01 29.96 30.09 29.80 29.98 0.1M
2023-05-31 30.15 30.26 29.78 29.90 0.1M
2023-05-30 30.95 31.18 30.01 30.25 0.1M
2023-05-29 30.98 31.20 30.76 31.20 0.0M
2023-05-26 30.61 31.07 30.52 30.86 0.1M
2023-05-25 31.52 31.68 30.61 30.74 0.2M
2023-05-24 31.70 31.75 31.30 31.59 0.0M
2023-05-23 30.82 31.80 30.79 31.67 0.1M
2023-05-22 31.08 31.10 30.71 30.81 0.1M
2023-05-19 30.70 31.07 30.64 31.03 0.1M
2023-05-18 31.20 31.20 30.51 30.62 0.1M
2023-05-17 31.30 31.30 30.73 31.04 0.1M
2023-05-16 31.50 31.67 31.24 31.30 0.0M
2023-05-15 31.44 31.64 31.14 31.43 0.1M
2023-05-12 31.77 31.77 31.19 31.38 0.1M
2023-05-11 31.91 32.05 31.32 31.59 0.1M
2023-05-10 32.48 32.69 31.88 32.05 0.1M
2023-05-09 32.62 32.67 32.28 32.63 0.0M
2023-05-08 32.79 32.84 32.30 32.56 0.1M
2023-05-05 32.39 32.82 32.30 32.63 0.0M
2023-05-04 32.98 33.00 32.20 32.35 0.0M
2023-05-03 33.12 33.14 32.60 32.89 0.0M
2023-05-02 33.70 34.00 32.81 33.08 0.0M
2023-04-28 33.69 33.85 33.18 33.65 0.0M
2023-04-27 34.23 34.23 33.53 33.70 0.0M
2023-04-26 33.68 34.17 33.55 34.17 0.1M
2023-04-25 33.19 33.70 33.13 33.58 0.0M
2023-04-24 33.20 33.32 33.04 33.26 0.0M
2023-04-21 33.32 33.41 32.97 33.17 0.0M
2023-04-20 33.33 33.44 33.01 33.28 0.0M
2023-04-19 32.41 33.53 32.24 33.35 0.1M
2023-04-18 32.56 32.64 32.11 32.55 0.1M
2023-04-17 32.48 32.65 32.13 32.60 0.0M
2023-04-14 32.34 32.48 32.10 32.48 0.1M
2023-04-13 32.58 32.70 31.92 32.30 0.1M
2023-04-12 32.86 32.86 32.35 32.59 0.1M
2023-04-11 32.76 32.95 32.39 32.83 0.1M
2023-04-06 32.37 32.72 32.03 32.66 0.0M
2023-04-05 32.44 32.50 32.04 32.44 0.1M
2023-04-04 32.90 33.08 32.23 32.43 0.1M
2023-04-03 32.80 33.10 32.50 33.09 0.1M
2023-03-31 32.51 32.79 32.40 32.70 0.0M
2023-03-30 32.85 32.93 32.27 32.62 0.1M
2023-03-29 32.93 33.03 32.67 32.80 0.0M
2023-03-28 33.18 33.25 32.64 32.85 0.1M
2023-03-27 33.11 33.22 32.81 33.12 0.0M
2023-03-24 32.51 33.09 32.20 33.07 0.1M
2023-03-23 33.50 33.50 32.12 32.70 0.1M
2023-03-22 34.19 34.33 33.76 33.89 0.1M
2023-03-21 34.28 34.54 33.96 34.00 0.0M
2023-03-20 33.77 34.19 33.44 34.18 0.0M
2023-03-17 34.45 34.45 33.79 33.85 0.1M
2023-03-16 34.57 34.77 34.13 34.38 0.0M
2023-03-15 34.49 34.51 34.01 34.51 0.0M
2023-03-14 34.84 34.87 34.11 34.18 0.1M
2023-03-13 35.36 35.37 34.41 34.81 0.1M
2023-03-10 35.64 35.87 35.09 35.35 0.0M
2023-03-09 35.99 35.99 35.50 35.78 0.0M
2023-03-08 35.54 35.99 35.52 35.97 0.0M
2023-03-07 36.14 36.14 35.45 35.60 0.1M
2023-03-06 35.99 35.99 35.31 35.89 0.1M
2023-03-03 36.01 36.07 35.60 35.90 0.0M
2023-03-02 35.44 36.02 35.30 36.02 0.0M
2023-03-01 36.31 36.33 35.41 35.71 0.0M
2023-02-28 36.55 36.70 35.96 36.24 0.0M
2023-02-27 36.88 36.88 36.46 36.61 0.0M
2023-02-24 36.37 36.71 36.24 36.59 0.0M
2023-02-23 36.29 36.37 35.98 36.24 0.0M
2023-02-22 35.90 36.27 35.80 36.27 0.0M
2023-02-21 35.90 36.36 35.52 35.84 0.0M
2023-02-20 35.85 35.99 35.66 35.92 0.0M
2023-02-17 35.49 35.80 35.26 35.54 0.0M
2023-02-16 35.89 35.89 35.19 35.50 0.0M
2023-02-15 35.65 35.96 35.44 35.79 0.0M
2023-02-14 35.31 35.77 35.28 35.49 0.0M
2023-02-13 34.93 35.54 34.75 35.50 0.0M
2023-02-10 34.40 35.01 34.20 34.90 0.1M
2023-02-09 35.20 35.35 32.91 34.39 0.4M
2023-02-08 35.21 35.38 34.88 35.30 0.0M
2023-02-07 35.31 35.36 34.75 35.32 0.1M
2023-02-06 35.33 35.51 35.00 35.30 0.0M
2023-02-03 35.05 35.36 34.87 35.35 0.1M
2023-02-02 35.51 35.57 34.88 35.05 0.1M
2023-02-01 35.48 35.72 35.17 35.66 0.0M
2023-01-31 35.27 35.60 34.92 35.48 0.0M
2023-01-30 34.85 35.31 34.52 35.27 0.0M
2023-01-27 34.72 34.99 34.71 34.81 0.0M
2023-01-26 35.04 35.13 34.67 34.77 0.1M
2023-01-25 35.51 35.63 34.43 35.08 0.1M
2023-01-24 35.85 35.85 34.96 35.45 0.1M
2023-01-23 35.97 36.10 35.55 35.90 0.0M
2023-01-20 36.08 36.10 35.54 36.07 0.0M
2023-01-19 35.20 36.06 35.15 35.97 0.0M
2023-01-18 35.88 36.01 35.15 35.26 0.0M
2023-01-17 35.82 36.27 35.75 36.06 0.0M
2023-01-16 35.89 36.01 35.60 35.98 0.1M
2023-01-13 36.19 36.19 35.41 35.75 0.0M
2023-01-12 36.04 36.46 35.67 36.24 0.0M
2023-01-11 36.45 36.61 35.19 36.13 0.1M
2023-01-10 37.65 37.89 36.01 36.48 0.1M
2023-01-09 38.62 38.62 37.55 37.64 0.0M
2023-01-06 38.34 38.48 38.08 38.47 0.0M
2023-01-05 38.50 38.52 37.81 38.00 0.0M
2023-01-04 38.48 38.74 38.17 38.58 0.0M
2023-01-03 38.40 38.52 37.56 38.43 0.0M
2023-01-02 38.00 38.52 37.76 38.18 0.0M