XETRA - Delayed Quote EUR

British American Tobacco p.l.c. (BMT.DE)

39.75

+0.49

+(1.25%)

At close: May 23 at 5:35:37 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	39.34	39.79	39.30	39.75	39.75	186,191
May 22, 2025	39.40	39.49	39.00	39.26	39.26	109,922
May 21, 2025	39.29	39.44	38.81	39.39	39.39	121,292
May 20, 2025	38.73	39.34	38.68	39.19	39.19	128,641
May 19, 2025	37.93	38.62	37.82	38.44	38.44	113,799
May 16, 2025	37.07	38.24	37.05	38.13	38.13	242,656
May 15, 2025	36.34	36.79	36.34	36.79	36.79	99,015
May 14, 2025	36.30	36.30	36.30	36.30	36.30	-
May 13, 2025	36.75	36.90	36.03	36.30	36.30	159,335
May 12, 2025	37.50	37.50	36.49	36.89	36.89	157,260
May 9, 2025	38.43	38.43	37.06	37.23	37.23	210,710
May 8, 2025	39.20	39.21	38.33	38.40	38.40	68,160
May 7, 2025	39.19	39.20	38.80	38.89	38.89	136,237
May 6, 2025	38.65	39.25	38.57	38.94	38.94	111,017
May 5, 2025	38.27	38.46	38.05	38.46	38.46	56,292
May 2, 2025	38.24	38.52	37.86	37.99	37.99	147,692
Apr 30, 2025	37.74	38.59	37.70	38.39	38.39	155,279
Apr 29, 2025	37.44	37.48	36.95	37.25	37.25	66,226
Apr 28, 2025	37.23	37.33	37.05	37.20	37.20	34,704
Apr 25, 2025	37.33	37.33	37.33	37.33	37.33	-
Apr 24, 2025	37.40	37.64	37.28	37.33	37.33	91,034
Apr 23, 2025	37.32	37.43	36.74	37.22	37.22	90,642
Apr 22, 2025	37.03	37.45	37.00	37.38	37.38	53,187
Apr 17, 2025	36.79	37.08	36.71	36.96	36.96	34,683
Apr 16, 2025	37.56	37.60	37.06	37.06	37.06	72,765
Apr 15, 2025	37.20	37.55	37.08	37.47	37.47	69,727
Apr 14, 2025	36.52	36.82	36.40	36.68	36.68	108,311
Apr 11, 2025	35.93	36.58	35.76	36.34	36.34	73,828
Apr 10, 2025	36.21	36.41	35.63	35.79	35.79	153,684
Apr 9, 2025	35.88	36.13	35.20	35.59	35.59	206,645
Apr 8, 2025	36.19	37.14	35.95	36.80	36.80	169,180
Apr 7, 2025	34.47	36.14	34.02	35.78	35.78	304,064
Apr 4, 2025	38.40	38.58	36.52	36.52	36.52	540,307
Apr 3, 2025	37.62	37.79	37.06	37.79	37.79	344,329
Apr 2, 2025	38.08	38.24	37.28	37.30	37.30	75,327
Apr 1, 2025	38.22	38.40	38.03	38.21	38.21	101,610
Mar 31, 2025	37.46	38.18	37.46	38.10	38.10	205,071
Mar 28, 2025	37.55	37.88	37.47	37.51	37.51	45,863
Mar 27, 2025	0.71531457 Dividend
Mar 27, 2025	37.25	37.55	37.16	37.47	37.47	86,015
Mar 26, 2025	37.64	37.89	37.21	37.89	37.29	158,146
Mar 25, 2025	38.08	38.20	37.63	37.73	37.13	161,328
Mar 24, 2025	37.75	37.75	37.75	37.75	37.15	-
Mar 21, 2025	37.75	38.00	37.64	37.75	37.15	55,647
Mar 20, 2025	37.85	38.12	37.79	37.87	37.27	83,396
Mar 19, 2025	37.64	37.97	37.61	37.95	37.35	103,148
Mar 18, 2025	38.21	38.21	37.47	37.83	37.23	138,042
Mar 17, 2025	37.90	38.14	37.79	38.14	37.54	98,289
Mar 14, 2025	38.05	38.05	37.62	37.70	37.10	81,026
Mar 13, 2025	37.85	38.22	37.77	37.99	37.39	97,883
Mar 12, 2025	37.52	37.88	37.34	37.77	37.17	92,423
Mar 11, 2025	37.45	37.66	36.95	37.34	36.75	90,704
Mar 10, 2025	37.33	37.80	37.30	37.60	37.00	92,122
Mar 7, 2025	37.16	37.50	36.72	37.47	36.88	113,100
Mar 6, 2025	36.65	37.13	36.45	36.92	36.33	120,682
Mar 5, 2025	37.03	37.08	36.66	36.86	36.28	152,833
Mar 4, 2025	37.79	38.40	37.75	38.11	37.51	234,872
Mar 3, 2025	37.31	37.77	37.20	37.72	37.12	122,520
Feb 28, 2025	37.32	37.49	37.10	37.44	36.85	63,409
Feb 27, 2025	37.13	37.32	36.96	37.31	36.72	97,873
Feb 26, 2025	36.55	37.29	36.50	37.19	36.60	118,078
Feb 25, 2025	36.40	36.62	36.34	36.58	36.00	122,576
Feb 24, 2025	36.52	36.68	36.26	36.53	35.95	143,895
Feb 21, 2025	36.54	36.57	35.69	35.97	35.40	378,030
Feb 20, 2025	36.63	36.76	36.12	36.71	36.13	150,127
Feb 19, 2025	36.37	36.78	36.22	36.63	36.05	143,645
Feb 18, 2025	36.53	36.81	36.50	36.59	36.01	86,365
Feb 17, 2025	36.98	37.00	36.41	36.45	35.87	96,916
Feb 14, 2025	37.15	37.40	36.87	37.11	36.52	183,382
Feb 13, 2025	37.86	38.06	36.74	37.16	36.57	532,190
Feb 12, 2025	40.88	41.00	40.49	40.77	40.12	156,948
Feb 11, 2025	40.81	40.95	40.54	40.72	40.07	149,267
Feb 10, 2025	40.50	40.80	40.40	40.68	40.04	150,767
Feb 7, 2025	40.00	40.26	39.87	40.15	39.51	207,608
Feb 6, 2025	39.61	39.93	39.56	39.86	39.23	239,140
Feb 5, 2025	38.82	39.45	38.82	39.39	38.77	197,680
Feb 4, 2025	38.46	38.77	38.40	38.72	38.11	82,912
Feb 3, 2025	38.60	38.60	38.23	38.55	37.94	152,433
Jan 31, 2025	38.02	38.29	38.01	38.16	37.56	81,669
Jan 30, 2025	37.79	38.13	37.72	38.00	37.40	153,161
Jan 29, 2025	37.72	37.98	37.60	37.87	37.27	123,895
Jan 28, 2025	37.70	38.00	37.42	37.88	37.28	268,023
Jan 27, 2025	36.90	37.55	36.79	37.40	36.81	688,225
Jan 24, 2025	35.52	36.15	35.13	35.77	35.20	184,462
Jan 23, 2025	35.27	35.67	35.23	35.61	35.05	59,599
Jan 22, 2025	35.31	35.32	34.88	35.06	34.50	70,510
Jan 21, 2025	35.12	35.20	34.91	34.98	34.43	66,927
Jan 20, 2025	35.21	35.27	35.01	35.12	34.56	67,089
Jan 17, 2025	34.81	35.19	34.68	35.15	34.59	136,533
Jan 16, 2025	34.62	34.75	34.35	34.67	34.12	165,677
Jan 15, 2025	34.74	34.80	33.86	34.65	34.10	176,662
Jan 14, 2025	34.33	34.65	34.00	34.65	34.10	151,277
Jan 13, 2025	35.02	35.21	34.86	35.01	34.46	52,698
Jan 10, 2025	35.70	35.75	35.33	35.40	34.84	60,011
Jan 9, 2025	35.37	35.74	35.30	35.70	35.13	43,833
Jan 8, 2025	35.67	35.67	35.67	35.67	35.10	-
Jan 7, 2025	35.63	35.80	35.49	35.67	35.10	67,451
Jan 6, 2025	35.75	35.75	35.31	35.74	35.17	69,170
Jan 3, 2025	35.71	35.98	35.71	35.85	35.28	75,279
Jan 2, 2025	34.92	35.68	34.90	35.68	35.11	192,021
Dec 30, 2024	35.02	35.02	35.02	35.02	34.46	-
Dec 27, 2024	34.84	35.03	34.58	35.02	34.46	97,010
Dec 23, 2024	34.71	34.95	34.55	34.59	34.04	203,553
Dec 20, 2024	34.82	34.88	34.45	34.75	34.20	186,065
Dec 19, 2024	0.7012608 Dividend
Dec 19, 2024	34.91	35.29	34.85	35.03	34.47	129,882
Dec 18, 2024	35.66	35.79	35.54	35.71	34.56	75,890
Dec 17, 2024	35.78	35.89	35.63	35.64	34.50	64,511
Dec 16, 2024	36.03	36.16	35.90	36.01	34.85	84,547
Dec 13, 2024	36.05	36.05	35.79	35.96	34.81	93,376
Dec 12, 2024	35.93	36.04	35.63	35.99	34.84	178,884
Dec 11, 2024	36.11	36.42	36.10	36.36	35.19	215,583
Dec 10, 2024	35.95	36.05	35.77	35.96	34.81	73,472
Dec 9, 2024	35.81	36.06	35.72	35.97	34.82	215,838
Dec 6, 2024	35.91	35.95	35.61	35.76	34.61	95,863
Dec 5, 2024	35.49	36.04	35.49	35.80	34.65	363,394
Dec 4, 2024	35.39	35.57	35.31	35.37	34.24	134,610
Dec 3, 2024	35.86	35.96	35.42	35.48	34.34	202,207
Dec 2, 2024	36.11	36.29	35.86	36.09	34.93	267,613
Nov 29, 2024	35.86	36.02	35.72	35.95	34.80	94,103
Nov 28, 2024	36.01	36.01	36.01	36.01	34.85	-
Nov 27, 2024	35.75	36.09	35.75	36.01	34.85	231,483
Nov 26, 2024	35.61	35.87	35.44	35.81	34.66	199,477
Nov 25, 2024	35.80	35.80	35.80	35.80	34.65	-
Nov 22, 2024	35.15	35.80	35.13	35.80	34.65	169,466
Nov 21, 2024	35.06	35.25	35.00	35.11	33.98	143,181
Nov 20, 2024	34.88	35.16	34.77	35.07	33.95	210,665
Nov 19, 2024	34.77	34.94	34.48	34.82	33.70	149,763
Nov 18, 2024	34.40	34.53	34.28	34.49	33.38	85,546
Nov 15, 2024	33.76	34.47	33.75	34.40	33.30	167,242
Nov 14, 2024	33.17	33.70	33.07	33.70	32.62	89,693
Nov 13, 2024	33.01	33.46	33.01	33.45	32.38	170,700
Nov 12, 2024	32.86	33.32	32.85	33.14	32.08	80,581
Nov 11, 2024	33.03	33.29	32.85	33.15	32.09	69,887
Nov 8, 2024	32.79	33.01	32.56	32.95	31.89	92,278
Nov 7, 2024	33.31	33.38	32.86	32.93	31.87	99,742
Nov 6, 2024	33.11	33.94	32.83	32.99	31.93	477,515
Nov 5, 2024	32.44	32.58	32.30	32.47	31.43	102,697
Nov 4, 2024	32.34	32.50	32.20	32.21	31.18	79,863
Nov 1, 2024	32.25	32.65	32.24	32.36	31.32	107,968
Oct 31, 2024	31.59	32.06	31.46	31.99	30.96	240,671
Oct 30, 2024	31.80	32.07	31.62	31.81	30.79	146,831
Oct 29, 2024	32.36	32.49	32.03	32.08	31.05	38,725
Oct 28, 2024	32.13	32.37	32.07	32.31	31.27	56,748
Oct 25, 2024	31.93	32.20	31.84	32.04	31.01	94,076
Oct 24, 2024	32.26	32.36	32.04	32.06	31.03	58,801
Oct 23, 2024	32.32	32.46	32.07	32.17	31.14	44,612
Oct 22, 2024	31.67	32.23	31.53	32.20	31.17	97,128
Oct 21, 2024	31.86	31.96	31.59	31.67	30.65	123,527
Oct 18, 2024	32.40	32.52	31.66	31.83	30.81	203,603
Oct 17, 2024	32.94	33.03	32.71	32.82	31.77	70,157
Oct 16, 2024	32.76	33.07	32.55	32.94	31.88	83,366
Oct 15, 2024	32.58	32.80	32.36	32.54	31.50	46,215
Oct 14, 2024	32.16	32.42	32.16	32.40	31.36	55,510
Oct 11, 2024	32.17	32.25	32.04	32.04	31.01	87,231
Oct 10, 2024	32.47	32.60	32.40	32.44	31.40	39,781
Oct 9, 2024	32.20	32.45	32.18	32.41	31.37	36,729
Oct 8, 2024	32.12	32.29	32.00	32.16	31.13	43,942
Oct 7, 2024	32.12	32.29	32.05	32.16	31.13	47,196
Oct 4, 2024	31.97	32.16	31.92	32.16	31.13	72,554
Oct 3, 2024	32.14	32.31	31.86	32.05	31.02	221,114
Oct 2, 2024	33.11	33.11	32.60	32.60	31.55	139,674
Oct 1, 2024	32.95	33.26	32.83	33.24	32.17	78,917
Sep 30, 2024	33.08	33.19	32.71	32.83	31.78	72,095
Sep 27, 2024	33.39	33.63	33.25	33.29	32.22	65,162
Sep 26, 2024	0.7012608 Dividend
Sep 26, 2024	33.73	33.73	32.85	33.29	32.22	199,337
Sep 25, 2024	34.09	34.15	33.94	34.14	32.47	114,653
Sep 24, 2024	34.21	34.36	34.05	34.23	32.56	92,061
Sep 23, 2024	33.69	34.14	33.69	34.13	32.47	136,432
Sep 20, 2024	33.68	33.80	33.50	33.66	32.02	110,906
Sep 19, 2024	34.18	34.23	33.67	33.77	32.12	148,322
Sep 18, 2024	34.11	34.37	34.10	34.23	32.56	108,756
Sep 17, 2024	35.39	35.40	34.35	34.45	32.77	112,940
Sep 16, 2024	35.20	35.50	35.18	35.35	33.63	69,460
Sep 13, 2024	35.07	35.32	35.07	35.22	33.50	71,138
Sep 12, 2024	35.53	35.54	34.95	35.04	33.33	74,034
Sep 11, 2024	35.28	35.56	35.04	35.33	33.61	152,390
Sep 10, 2024	35.30	35.42	35.19	35.20	33.48	86,112
Sep 9, 2024	34.91	35.28	34.75	35.28	33.56	151,996
Sep 6, 2024	34.39	34.75	34.33	34.74	33.05	78,572
Sep 5, 2024	34.47	34.80	34.45	34.58	32.89	61,220
Sep 4, 2024	34.10	34.55	34.08	34.54	32.86	122,071
Sep 3, 2024	33.94	34.17	33.77	34.15	32.48	99,271
Sep 2, 2024	33.87	34.00	33.81	34.00	32.34	80,319
Aug 30, 2024	33.61	33.86	33.61	33.72	32.08	102,047
Aug 29, 2024	33.29	33.60	33.28	33.50	31.87	42,468
Aug 28, 2024	33.24	33.40	33.11	33.40	31.77	156,647
Aug 27, 2024	32.85	33.10	32.85	33.06	31.45	73,519
Aug 26, 2024	32.93	32.95	32.60	32.74	31.14	73,884
Aug 23, 2024	32.74	32.78	32.56	32.65	31.06	81,474
Aug 22, 2024	32.55	32.77	32.55	32.62	31.03	62,754
Aug 21, 2024	32.54	32.68	32.44	32.58	30.99	29,984
Aug 20, 2024	32.60	32.60	32.40	32.55	30.96	55,778
Aug 19, 2024	32.55	32.79	32.42	32.74	31.14	80,913
Aug 16, 2024	32.69	32.78	32.50	32.62	31.03	66,473
Aug 15, 2024	32.97	33.09	32.75	32.84	31.24	62,616
Aug 14, 2024	32.98	33.04	32.59	32.83	31.23	74,096
Aug 13, 2024	32.97	32.99	32.76	32.87	31.27	74,953
Aug 12, 2024	32.80	32.95	32.76	32.86	31.26	44,037
Aug 9, 2024	32.73	32.88	32.60	32.83	31.23	83,238
Aug 8, 2024	32.25	32.96	32.10	32.81	31.21	88,323
Aug 7, 2024	31.92	32.58	31.90	32.52	30.93	110,002
Aug 6, 2024	32.00	32.15	31.32	31.68	30.13	131,982
Aug 5, 2024	32.42	32.58	30.91	31.40	29.87	702,862
Aug 2, 2024	33.05	33.15	32.71	32.71	31.11	248,129
Aug 1, 2024	32.75	33.46	32.71	33.10	31.49	243,116
Jul 31, 2024	32.94	33.11	32.44	32.57	30.98	194,438
Jul 30, 2024	32.79	32.88	32.66	32.74	31.14	65,951
Jul 29, 2024	32.55	33.14	32.47	32.76	31.16	356,338
Jul 26, 2024	32.03	32.44	32.03	32.33	30.75	278,977
Jul 25, 2024	30.54	32.28	30.54	32.20	30.63	715,371
Jul 24, 2024	30.56	30.92	30.45	30.70	29.20	42,355
Jul 23, 2024	30.68	31.11	30.52	30.82	29.32	52,663
Jul 22, 2024	30.51	30.86	30.45	30.72	29.22	161,835
Jul 19, 2024	30.26	30.45	30.26	30.38	28.90	94,882
Jul 18, 2024	30.00	30.53	29.96	30.50	29.01	208,969
Jul 17, 2024	29.55	29.90	29.35	29.82	28.37	88,075
Jul 16, 2024	29.55	29.59	29.36	29.50	28.06	125,468
Jul 15, 2024	29.74	29.93	29.50	29.62	28.18	47,974
Jul 12, 2024	29.83	29.93	29.76	29.92	28.46	48,349
Jul 11, 2024	29.69	29.70	29.40	29.58	28.14	41,552
Jul 10, 2024	29.58	29.73	29.45	29.60	28.16	42,315
Jul 9, 2024	29.13	29.45	29.13	29.45	28.01	134,232
Jul 8, 2024	29.24	29.44	29.14	29.20	27.78	93,633
Jul 5, 2024	29.33	29.39	29.14	29.19	27.77	24,604
Jul 4, 2024	29.19	29.47	29.19	29.26	27.83	45,014
Jul 3, 2024	28.99	29.15	28.89	29.10	27.68	48,276
Jul 2, 2024	28.89	28.99	28.79	28.89	27.48	70,060
Jul 1, 2024	29.16	29.31	28.94	29.02	27.60	73,321
Jun 28, 2024	29.09	29.13	28.79	28.82	27.41	65,760
Jun 27, 2024	0.7012608 Dividend
Jun 27, 2024	29.47	29.47	28.88	28.88	27.47	116,961
Jun 26, 2024	30.00	30.18	29.73	29.82	27.81	206,036
Jun 25, 2024	30.31	30.41	29.91	29.93	27.91	114,619
Jun 24, 2024	29.70	30.21	29.65	30.12	28.09	156,635
Jun 21, 2024	29.22	29.56	29.17	29.48	27.49	98,298
Jun 20, 2024	28.96	29.21	28.80	29.18	27.21	82,187
Jun 19, 2024	28.88	28.98	28.83	28.92	26.97	77,597
Jun 18, 2024	28.69	28.86	28.64	28.80	26.85	74,070
Jun 17, 2024	28.65	28.67	28.43	28.66	26.72	88,769
Jun 14, 2024	28.42	28.53	28.37	28.45	26.53	50,892
Jun 13, 2024	28.37	28.48	28.20	28.35	26.43	38,595
Jun 12, 2024	28.45	28.66	28.28	28.34	26.43	64,642
Jun 11, 2024	28.51	28.53	28.25	28.45	26.53	118,875
Jun 10, 2024	28.76	28.82	28.46	28.59	26.66	213,315
Jun 7, 2024	28.72	28.91	28.56	28.84	26.89	151,839
Jun 6, 2024	28.57	28.79	28.36	28.79	26.85	196,043
Jun 5, 2024	28.83	28.85	28.60	28.68	26.74	71,151
Jun 4, 2024	28.67	28.68	28.20	28.61	26.68	227,148
Jun 3, 2024	28.80	28.94	28.69	28.72	26.78	137,817
May 31, 2024	28.30	28.64	28.24	28.54	26.61	103,874
May 30, 2024	27.94	28.26	27.90	28.25	26.34	120,504
May 29, 2024	28.13	28.19	27.84	27.92	26.03	115,581
May 28, 2024	28.25	28.32	28.13	28.18	26.28	145,896
May 27, 2024	28.40	28.50	28.06	28.50	26.57	41,116
May 24, 2024	28.40	28.48	28.18	28.24	26.33	112,006
May 23, 2024	28.94	29.00	28.60	28.63	26.70	128,973

ITB.DE Imperial Brands PLC

33.45

+1.64%

PHM7.DE Altria Group, Inc.

52.46

+0.10%

ALTR.VI Altria Group, Inc.

52.40

+0.13%

4I1.SG Philip Morris International Inc

156.84

+0.80%

PHM7.SG Altria Group Inc

52.45

-0.36%

BATMF British American Tobacco (Malaysia) Berhad

1.0100

0.00%

PHM7.F Altria Group, Inc.

52.38

-0.66%

4I1.DE Philip Morris International Inc.

156.46

+1.52%

8ZI.F Scandinavian Tobacco Group A/S

11.32

+1.43%

0R31.IL Altria Group, Inc.

59.25

-0.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

British American Tobacco p.l.c. (BMT.DE)

Related Tickers