Frankfurt - Delayed Quote EUR

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

39.66

+0.10

+(0.25%)

At close: May 23 at 6:19:38 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	39.30	39.74	39.30	39.66	39.66	2,962
May 22, 2025	39.25	39.56	38.96	39.56	39.56	3,248
May 21, 2025	39.04	39.44	38.86	39.24	39.24	943
May 20, 2025	38.39	39.20	38.39	39.17	39.17	4,202
May 19, 2025	38.19	38.69	37.93	38.69	38.69	7,205
May 16, 2025	37.09	38.27	37.08	38.25	38.25	1,324
May 15, 2025	36.14	36.85	36.14	36.85	36.85	952
May 14, 2025	36.44	36.55	36.20	36.41	36.41	3,821
May 13, 2025	36.87	36.87	36.12	36.54	36.54	3,267
May 12, 2025	37.71	37.71	36.53	37.18	37.18	5,286
May 9, 2025	38.63	38.63	37.25	37.25	37.25	1,214
May 8, 2025	39.20	39.20	38.42	38.79	38.79	4,414
May 7, 2025	39.28	39.51	38.91	39.51	39.51	3,022
May 6, 2025	38.52	39.26	38.52	39.26	39.26	1,472
May 5, 2025	38.20	38.73	38.16	38.51	38.51	2,648
May 2, 2025	38.27	38.45	37.99	38.30	38.30	1,845
Apr 30, 2025	37.43	38.39	37.43	38.34	38.34	908
Apr 29, 2025	37.15	37.63	36.91	37.59	37.59	1,193
Apr 28, 2025	37.04	37.30	37.04	37.20	37.20	1,051
Apr 25, 2025	37.26	37.46	36.69	36.69	36.69	2,079
Apr 24, 2025	37.05	37.58	37.05	37.27	37.27	527
Apr 23, 2025	37.64	37.64	36.85	37.16	37.16	2,182
Apr 22, 2025	36.96	37.50	36.96	37.21	37.21	4,107
Apr 17, 2025	37.00	37.38	36.87	37.38	37.38	673
Apr 16, 2025	36.84	37.59	36.82	36.82	36.82	5,917
Apr 15, 2025	37.01	37.80	37.01	37.68	37.68	2,445
Apr 14, 2025	36.89	37.06	36.50	37.06	37.06	2,250
Apr 11, 2025	36.02	36.72	35.85	36.72	36.72	560
Apr 10, 2025	37.05	37.05	35.50	36.29	36.29	2,552
Apr 9, 2025	35.63	36.85	35.25	36.85	36.85	2,587
Apr 8, 2025	36.03	37.10	35.90	36.52	36.52	7,713
Apr 7, 2025	33.17	36.16	32.55	35.68	35.68	10,377
Apr 4, 2025	37.71	38.47	36.20	36.20	36.20	7,933
Apr 3, 2025	36.36	38.16	36.28	38.00	38.00	8,734
Apr 2, 2025	37.96	38.15	36.85	37.22	37.22	2,512
Apr 1, 2025	37.93	38.29	37.93	38.03	38.03	3,752
Mar 31, 2025	37.21	38.19	37.15	38.00	38.00	3,527
Mar 28, 2025	37.39	37.81	37.28	37.28	37.28	3,326
Mar 27, 2025	0.71531457 Dividend
Mar 27, 2025	37.32	37.54	37.24	37.45	37.45	2,051
Mar 26, 2025	37.96	37.97	37.26	37.83	37.23	2,602
Mar 25, 2025	37.87	38.21	37.68	37.84	37.24	2,333
Mar 24, 2025	37.85	37.99	37.81	37.85	37.25	2,539
Mar 21, 2025	37.89	38.01	37.67	37.67	37.07	698
Mar 20, 2025	37.74	38.00	37.74	37.86	37.26	907
Mar 19, 2025	37.76	37.99	37.65	37.99	37.39	4,356
Mar 18, 2025	38.06	38.06	37.50	37.78	37.18	1,020
Mar 17, 2025	38.00	38.26	37.82	38.26	37.65	3,931
Mar 14, 2025	38.22	38.22	37.65	38.03	37.43	1,906
Mar 13, 2025	37.82	38.23	37.82	38.22	37.61	2,930
Mar 12, 2025	37.38	37.99	37.36	37.99	37.39	2,593
Mar 11, 2025	37.59	37.78	36.98	37.62	37.02	4,313
Mar 10, 2025	37.74	38.03	37.36	37.72	37.12	1,236
Mar 7, 2025	37.08	37.56	36.84	37.56	36.96	1,663
Mar 6, 2025	36.84	37.18	36.59	37.13	36.54	1,824
Mar 5, 2025	37.86	37.86	36.73	36.73	36.15	3,087
Mar 4, 2025	37.77	38.39	37.50	37.57	36.97	5,027
Mar 3, 2025	37.32	37.94	37.29	37.94	37.34	1,955
Feb 28, 2025	37.11	37.48	37.11	37.30	36.71	1,512
Feb 27, 2025	37.11	37.55	37.02	37.55	36.95	2,506
Feb 26, 2025	36.64	37.26	36.50	37.01	36.42	2,982
Feb 25, 2025	36.56	36.72	36.40	36.72	36.14	3,751
Feb 24, 2025	36.30	36.54	36.25	36.46	35.88	5,435
Feb 21, 2025	36.76	36.84	35.96	36.16	35.59	4,351
Feb 20, 2025	36.77	36.83	36.17	36.80	36.22	5,961
Feb 19, 2025	36.65	36.81	36.41	36.69	36.11	1,011
Feb 18, 2025	36.45	36.78	36.45	36.67	36.09	5,128
Feb 17, 2025	37.25	37.25	36.44	36.72	36.14	5,415
Feb 14, 2025	37.35	37.59	36.91	36.99	36.40	8,260
Feb 13, 2025	40.38	40.38	36.84	37.34	36.75	55,553
Feb 12, 2025	40.60	40.92	40.57	40.64	39.99	4,914
Feb 11, 2025	40.79	40.92	40.57	40.61	39.97	5,680
Feb 10, 2025	40.19	40.74	40.19	40.71	40.06	22,855
Feb 7, 2025	39.90	40.14	39.90	40.04	39.40	8,052
Feb 6, 2025	39.54	39.99	39.42	39.89	39.26	6,267
Feb 5, 2025	38.62	39.41	38.61	39.34	38.72	2,667
Feb 4, 2025	38.72	38.79	38.46	38.73	38.12	4,371
Feb 3, 2025	37.76	38.92	37.76	38.72	38.11	7,338
Jan 31, 2025	38.04	38.28	38.02	38.28	37.67	1,385
Jan 30, 2025	37.83	38.10	37.81	37.85	37.25	4,819
Jan 29, 2025	37.78	37.97	37.62	37.67	37.07	4,180
Jan 28, 2025	37.91	37.99	37.51	37.54	36.94	7,940
Jan 27, 2025	35.68	37.66	35.68	37.66	37.06	6,829
Jan 24, 2025	35.69	36.06	35.15	35.80	35.23	3,316
Jan 23, 2025	35.38	35.79	35.14	35.53	34.97	2,870
Jan 22, 2025	35.15	35.25	35.00	35.05	34.49	2,080
Jan 21, 2025	35.03	35.23	34.91	34.91	34.36	1,450
Jan 20, 2025	35.20	35.25	35.02	35.20	34.64	9,999
Jan 17, 2025	34.55	35.12	34.55	35.12	34.56	2,366
Jan 16, 2025	34.63	34.75	34.40	34.75	34.20	10,531
Jan 15, 2025	34.68	34.81	34.00	34.66	34.11	1,930
Jan 14, 2025	34.30	34.71	34.05	34.71	34.16	6,229
Jan 13, 2025	35.04	35.22	34.21	34.73	34.18	3,760
Jan 10, 2025	35.58	35.77	35.16	35.41	34.85	5,902
Jan 9, 2025	35.54	35.89	35.50	35.70	35.13	5,071
Jan 8, 2025	35.85	35.85	35.41	35.41	34.85	3,113
Jan 7, 2025	35.69	35.86	35.53	35.68	35.11	2,768
Jan 6, 2025	36.11	36.11	35.44	35.64	35.07	5,353
Jan 3, 2025	35.74	36.03	35.59	36.03	35.46	26,520
Jan 2, 2025	35.14	35.90	34.91	35.66	35.09	13,462
Dec 30, 2024	35.04	35.06	34.89	34.92	34.37	6,271
Dec 27, 2024	35.06	35.06	34.70	34.81	34.26	2,086
Dec 23, 2024	34.56	34.85	34.54	34.68	34.13	3,526
Dec 20, 2024	34.95	34.95	34.52	34.78	34.23	696
Dec 19, 2024	0.7012608 Dividend
Dec 19, 2024	34.82	35.18	34.73	35.09	34.53	5,238
Dec 18, 2024	35.61	35.85	35.48	35.48	34.34	3,414
Dec 17, 2024	35.95	36.05	35.55	35.60	34.45	5,949
Dec 16, 2024	35.90	36.13	35.90	35.91	34.75	13,909
Dec 13, 2024	36.03	36.24	35.80	36.02	34.86	1,291
Dec 12, 2024	36.19	36.35	35.77	35.99	34.83	2,156
Dec 11, 2024	35.77	36.29	35.77	36.29	35.12	2,513
Dec 10, 2024	35.77	36.03	35.75	35.94	34.78	3,243
Dec 9, 2024	35.57	36.00	35.57	36.00	34.84	3,822
Dec 6, 2024	35.67	35.90	35.63	35.70	34.55	2,193
Dec 5, 2024	35.34	36.04	35.34	35.78	34.63	14,307
Dec 4, 2024	35.30	35.53	35.23	35.28	34.14	4,798
Dec 3, 2024	35.92	35.95	35.38	35.50	34.36	9,962
Dec 2, 2024	35.90	36.25	35.90	36.04	34.88	3,660
Nov 29, 2024	35.48	36.07	35.48	35.81	34.66	1,923
Nov 28, 2024	36.10	36.10	35.55	35.61	34.46	2,890
Nov 27, 2024	35.81	36.08	35.81	36.08	34.92	16,095
Nov 26, 2024	35.53	35.85	35.35	35.83	34.68	2,954
Nov 25, 2024	35.67	35.68	35.38	35.38	34.24	1,802
Nov 22, 2024	35.16	35.82	35.16	35.79	34.64	2,108
Nov 21, 2024	35.09	35.25	34.98	35.16	34.03	6,748
Nov 20, 2024	34.79	35.16	34.76	35.07	33.94	9,164
Nov 19, 2024	34.41	34.83	34.31	34.67	33.55	5,340
Nov 18, 2024	34.33	34.59	34.33	34.59	33.48	3,440
Nov 15, 2024	33.54	34.54	33.54	34.26	33.16	3,807
Nov 14, 2024	33.08	33.74	33.08	33.59	32.51	1,601
Nov 13, 2024	33.00	33.50	33.00	33.50	32.42	3,305
Nov 12, 2024	33.02	33.29	32.97	33.15	32.08	6,594
Nov 11, 2024	33.10	33.25	32.91	33.20	32.13	2,760
Nov 8, 2024	32.82	33.00	32.60	32.93	31.87	1,951
Nov 7, 2024	33.19	33.36	32.95	33.00	31.94	925
Nov 6, 2024	32.79	33.89	32.78	33.00	31.94	7,352
Nov 5, 2024	32.31	32.60	32.30	32.36	31.32	5,128
Nov 4, 2024	32.51	32.51	32.28	32.28	31.24	1,971
Nov 1, 2024	31.95	32.48	31.95	32.29	31.25	3,094
Oct 31, 2024	31.80	32.21	31.54	32.21	31.17	2,054
Oct 30, 2024	32.30	32.30	31.66	31.78	30.76	3,314
Oct 29, 2024	32.31	32.48	32.10	32.27	31.23	2,556
Oct 28, 2024	32.51	32.51	32.04	32.37	31.33	8,026
Oct 25, 2024	31.89	32.18	31.85	32.11	31.08	1,942
Oct 24, 2024	32.15	32.32	31.78	31.98	30.95	3,890
Oct 23, 2024	32.23	32.43	32.18	32.33	31.29	1,301
Oct 22, 2024	31.62	32.27	31.56	32.26	31.22	2,940
Oct 21, 2024	31.94	31.94	31.69	31.73	30.71	3,096
Oct 18, 2024	32.76	32.76	31.72	31.86	30.83	4,042
Oct 17, 2024	32.95	32.95	32.61	32.61	31.56	4,104
Oct 16, 2024	32.86	33.05	32.51	33.00	31.94	5,451
Oct 15, 2024	32.61	32.74	32.42	32.74	31.69	2,695
Oct 14, 2024	32.28	32.61	32.11	32.55	31.50	4,555
Oct 11, 2024	32.51	32.51	32.10	32.10	31.07	2,202
Oct 10, 2024	32.43	32.56	32.40	32.45	31.40	1,420
Oct 9, 2024	32.10	32.56	32.10	32.56	31.51	2,015
Oct 8, 2024	31.98	32.26	31.88	32.06	31.03	874
Oct 7, 2024	32.07	32.28	32.07	32.21	31.17	2,644
Oct 4, 2024	32.01	32.27	31.96	32.27	31.23	8,870
Oct 3, 2024	32.41	32.41	31.88	31.97	30.94	12,662
Oct 2, 2024	33.02	33.05	32.60	32.81	31.75	2,161
Oct 1, 2024	32.89	33.23	32.89	33.23	32.16	1,562
Sep 30, 2024	33.25	33.45	32.73	33.00	31.94	10,504
Sep 27, 2024	33.39	33.55	33.22	33.22	32.15	17,148
Sep 26, 2024	0.7012608 Dividend
Sep 26, 2024	33.68	33.70	33.01	33.51	32.43	7,380
Sep 25, 2024	34.40	34.40	33.97	34.27	32.60	2,800
Sep 24, 2024	34.25	34.52	34.18	34.41	32.73	3,865
Sep 23, 2024	33.77	34.11	33.77	34.10	32.43	4,200
Sep 20, 2024	33.46	34.00	33.46	33.58	31.94	5,077
Sep 19, 2024	34.32	34.52	33.44	33.44	31.81	4,202
Sep 18, 2024	34.22	34.37	34.14	34.37	32.69	2,545
Sep 17, 2024	35.28	35.28	34.00	34.25	32.58	8,203
Sep 16, 2024	35.06	35.61	35.06	35.32	33.60	3,657
Sep 13, 2024	34.96	35.28	34.96	35.18	33.46	1,223
Sep 12, 2024	35.43	35.44	34.98	35.29	33.57	983
Sep 11, 2024	35.24	35.64	35.21	35.64	33.90	3,530
Sep 10, 2024	35.14	35.33	35.06	35.20	33.48	3,532
Sep 9, 2024	34.94	35.26	34.79	35.26	33.54	2,286
Sep 6, 2024	34.37	34.83	34.37	34.77	33.07	8,119
Sep 5, 2024	34.45	34.80	34.40	34.66	32.97	1,756
Sep 4, 2024	34.11	34.51	34.11	34.40	32.72	6,074
Sep 3, 2024	33.91	34.20	33.82	34.11	32.44	3,094
Sep 2, 2024	34.01	34.01	33.83	33.86	32.21	2,048
Aug 30, 2024	33.43	33.87	33.43	33.74	32.09	11,576
Aug 29, 2024	33.37	33.61	33.30	33.51	31.87	6,636
Aug 28, 2024	33.01	33.28	33.01	33.28	31.65	411
Aug 27, 2024	32.78	33.13	32.78	33.01	31.40	3,100
Aug 26, 2024	32.88	32.88	32.66	32.81	31.21	3,073
Aug 23, 2024	32.70	32.72	32.60	32.72	31.12	630
Aug 22, 2024	32.51	32.75	32.51	32.68	31.08	5,359
Aug 21, 2024	32.51	32.60	32.47	32.52	30.93	1,224
Aug 20, 2024	32.61	32.61	32.36	32.36	30.78	1,592
Aug 19, 2024	32.65	32.76	32.44	32.48	30.89	3,949
Aug 16, 2024	32.86	32.86	32.50	32.50	30.91	10,629
Aug 15, 2024	32.72	33.00	32.72	32.87	31.26	10,357
Aug 14, 2024	32.80	33.00	32.62	32.62	31.03	946
Aug 13, 2024	32.66	33.00	32.66	32.71	31.11	3,260
Aug 12, 2024	32.84	32.86	32.77	32.80	31.20	1,732
Aug 9, 2024	32.75	32.87	32.62	32.66	31.07	3,652
Aug 8, 2024	32.63	32.68	32.10	32.63	31.04	2,182
Aug 7, 2024	32.11	32.64	31.95	32.24	30.67	2,200
Aug 6, 2024	31.77	32.18	31.49	32.07	30.50	3,093
Aug 5, 2024	31.50	32.29	30.56	31.44	29.90	13,815
Aug 2, 2024	32.96	33.07	32.49	32.69	31.09	10,626
Aug 1, 2024	32.78	33.20	32.56	33.10	31.48	14,445
Jul 31, 2024	32.88	33.10	32.47	32.47	30.88	6,000
Jul 30, 2024	32.92	32.92	32.58	32.78	31.18	6,528
Jul 29, 2024	32.36	33.10	32.36	32.82	31.22	8,053
Jul 26, 2024	31.99	32.39	31.85	32.39	30.81	9,664
Jul 25, 2024	30.38	32.26	29.40	31.87	30.31	26,447
Jul 24, 2024	30.77	30.77	30.47	30.76	29.26	1,950
Jul 23, 2024	30.80	31.00	30.65	30.72	29.22	4,321
Jul 22, 2024	30.47	30.88	30.47	30.85	29.34	2,998
Jul 19, 2024	30.25	30.45	30.23	30.36	28.88	1,068
Jul 18, 2024	29.83	30.50	29.83	30.11	28.64	4,053
Jul 17, 2024	29.41	29.94	29.33	29.94	28.48	4,230
Jul 16, 2024	29.59	29.59	29.38	29.52	28.08	3,634
Jul 15, 2024	29.98	29.98	29.51	29.57	28.13	1,073
Jul 12, 2024	29.73	30.00	29.73	29.86	28.40	3,404
Jul 11, 2024	29.55	29.79	29.43	29.79	28.34	1,362
Jul 10, 2024	29.36	29.74	29.36	29.65	28.20	1,427
Jul 9, 2024	29.13	29.49	29.13	29.49	28.05	1,659
Jul 8, 2024	29.17	29.38	29.15	29.29	27.86	9,967
Jul 5, 2024	29.41	29.49	29.20	29.20	27.77	3,720
Jul 4, 2024	29.09	29.48	29.09	29.48	28.04	7,685
Jul 3, 2024	29.01	29.21	28.95	29.20	27.77	4,162
Jul 2, 2024	29.02	29.02	28.83	28.96	27.55	699
Jul 1, 2024	29.09	29.17	29.00	29.08	27.66	2,279
Jun 28, 2024	29.11	29.17	28.86	28.92	27.51	5,492
Jun 27, 2024	0.7012608 Dividend
Jun 27, 2024	29.30	29.30	28.95	29.12	27.70	1,618
Jun 26, 2024	30.14	30.14	29.68	29.68	27.67	6,987
Jun 25, 2024	30.23	30.44	29.90	30.27	28.22	5,055
Jun 24, 2024	29.54	30.23	29.54	30.23	28.18	26,409
Jun 21, 2024	29.06	29.57	29.06	29.40	27.41	10,545
Jun 20, 2024	28.79	29.14	28.79	29.03	27.06	4,935
Jun 19, 2024	28.87	29.04	28.83	29.01	27.05	2,027
Jun 18, 2024	28.73	28.92	28.61	28.92	26.96	5,414
Jun 17, 2024	28.73	28.85	28.50	28.80	26.85	7,173
Jun 14, 2024	28.41	28.48	28.39	28.39	26.47	3,045
Jun 13, 2024	28.37	28.56	28.31	28.35	26.43	2,687
Jun 12, 2024	28.46	28.61	28.31	28.50	26.57	1,140
Jun 11, 2024	28.58	28.80	28.30	28.43	26.51	5,924
Jun 10, 2024	28.91	28.91	28.52	28.56	26.63	3,250
Jun 7, 2024	28.51	28.80	28.51	28.61	26.67	2,571
Jun 6, 2024	28.69	28.84	28.47	28.84	26.89	7,263
Jun 5, 2024	28.69	28.82	28.58	28.68	26.74	3,249
Jun 4, 2024	28.77	28.77	28.31	28.68	26.74	3,702
Jun 3, 2024	28.70	28.87	28.70	28.72	26.78	6,932
May 31, 2024	28.36	28.60	28.29	28.60	26.66	2,581
May 30, 2024	27.97	28.31	27.97	28.31	26.39	684
May 29, 2024	28.16	28.21	27.91	28.02	26.12	7,805
May 28, 2024	28.52	28.52	28.10	28.10	26.20	2,781
May 27, 2024	28.47	28.59	28.21	28.56	26.63	6,521
May 24, 2024	28.49	28.64	28.18	28.35	26.43	7,146
May 23, 2024	29.03	29.22	28.50	28.50	26.57	2,666

TBK.F Philip Morris CR a.s.

730.00

+1.25%

1PM.MI Philip Morris International Inc.

154.40

+0.31%

PHM7.BE Altria Group Inc

52.21

-0.19%

ALTR.VI Altria Group, Inc.

52.40

+0.13%

4I1.F Philip Morris International Inc.

153.82

-0.04%

ITB.F Imperial Brands PLC

33.34

+1.52%

2914.T Japan Tobacco Inc.

4,448.00

+0.84%

IMB.L Imperial Brands PLC

2,816.00

+1.84%

PM Philip Morris International Inc.

178.19

+1.69%

MO Altria Group, Inc.

59.74

+0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers