Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,312.93 +4.80 (+0.09%) Dow
39,838.31 +31.54 (+0.08%) Nasdaq
16,798.92 +4.04 (+0.02%) Bitcoin USD
70,150.52 +3,251.71 (+4.86%) CMC Crypto 200
1,528.65 +40.11 (+2.69%)
British American Tobacco p.l.c. (BMT.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 04:51PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 28.79 | 29.12 | 28.79 | 29.03 | 29.03 | 65,792 |
| 20 May 2024 | 29.03 | 29.15 | 28.94 | 29.04 | 29.04 | 42,628 |
| 17 May 2024 | 29.16 | 29.23 | 28.94 | 29.02 | 29.02 | 86,060 |
| 16 May 2024 | 28.79 | 29.16 | 28.76 | 29.10 | 29.10 | 77,914 |
| 15 May 2024 | 28.90 | 29.16 | 28.71 | 28.77 | 28.77 | 84,612 |
| 14 May 2024 | 28.70 | 28.82 | 28.62 | 28.73 | 28.73 | 72,659 |
| 13 May 2024 | 28.50 | 28.72 | 28.46 | 28.70 | 28.70 | 106,279 |
| 10 May 2024 | 28.22 | 28.53 | 28.21 | 28.38 | 28.38 | 115,431 |
| 09 May 2024 | 28.22 | 28.27 | 27.97 | 28.05 | 28.05 | 55,822 |
| 08 May 2024 | 28.04 | 28.20 | 27.85 | 28.15 | 28.15 | 83,784 |
| 07 May 2024 | 27.78 | 28.14 | 27.68 | 27.92 | 27.92 | 101,695 |
| 06 May 2024 | 27.70 | 27.97 | 27.70 | 27.77 | 27.77 | 61,007 |
| 03 May 2024 | 27.84 | 28.04 | 27.64 | 27.66 | 27.66 | 120,989 |
| 02 May 2024 | 27.80 | 27.91 | 27.67 | 27.81 | 27.81 | 81,553 |
| 30 Apr 2024 | 27.74 | 27.83 | 27.60 | 27.75 | 27.75 | 123,228 |
| 29 Apr 2024 | 27.65 | 27.86 | 27.60 | 27.66 | 27.66 | 156,038 |
| 26 Apr 2024 | 27.42 | 27.58 | 27.29 | 27.30 | 27.30 | 129,614 |
| 25 Apr 2024 | 27.45 | 27.65 | 27.25 | 27.45 | 27.45 | 180,729 |
| 24 Apr 2024 | 27.66 | 27.80 | 27.41 | 27.48 | 27.48 | 106,051 |
| 23 Apr 2024 | 27.64 | 27.77 | 27.54 | 27.55 | 27.55 | 82,610 |
| 22 Apr 2024 | 27.50 | 27.56 | 27.24 | 27.45 | 27.45 | 357,700 |
| 19 Apr 2024 | 26.95 | 27.17 | 26.85 | 27.09 | 27.09 | 102,845 |
| 18 Apr 2024 | 26.94 | 27.19 | 26.90 | 26.98 | 26.98 | 81,739 |
| 17 Apr 2024 | 26.65 | 27.00 | 26.59 | 26.81 | 26.81 | 78,361 |
| 16 Apr 2024 | 26.72 | 26.83 | 26.64 | 26.73 | 26.73 | 204,582 |
| 15 Apr 2024 | 27.11 | 27.19 | 26.85 | 26.98 | 26.98 | 198,627 |
| 12 Apr 2024 | 27.23 | 27.46 | 27.07 | 27.15 | 27.15 | 186,270 |
| 11 Apr 2024 | 27.22 | 27.32 | 27.03 | 27.08 | 27.08 | 222,763 |
| 10 Apr 2024 | 27.33 | 27.55 | 27.09 | 27.18 | 27.18 | 747,871 |
| 09 Apr 2024 | 27.29 | 27.51 | 27.22 | 27.29 | 27.29 | 524,266 |
| 08 Apr 2024 | 27.42 | 27.47 | 27.19 | 27.41 | 27.41 | 273,190 |
| 05 Apr 2024 | 27.35 | 27.62 | 27.25 | 27.37 | 27.37 | 291,801 |
| 04 Apr 2024 | 27.87 | 27.88 | 27.53 | 27.64 | 27.64 | 308,072 |
| 03 Apr 2024 | 28.09 | 28.24 | 27.84 | 27.92 | 27.92 | 135,927 |
| 02 Apr 2024 | 28.44 | 28.61 | 28.23 | 28.26 | 28.26 | 169,452 |
| 28 Mar 2024 | 28.09 | 28.34 | 28.05 | 28.26 | 28.26 | 95,273 |
| 27 Mar 2024 | 27.78 | 28.08 | 27.58 | 28.01 | 28.01 | 123,738 |
| 26 Mar 2024 | 27.80 | 27.80 | 27.60 | 27.75 | 27.75 | 79,911 |
| 25 Mar 2024 | 27.72 | 27.94 | 27.50 | 27.88 | 27.88 | 139,409 |
| 22 Mar 2024 | 27.83 | 28.00 | 27.75 | 27.83 | 27.83 | 106,901 |
| 21 Mar 2024 | 27.81 | 27.92 | 27.66 | 27.83 | 27.83 | 118,848 |
| 21 Mar 2024 | 0.5888 Dividend | |||||
| 20 Mar 2024 | 28.40 | 28.58 | 28.02 | 28.33 | 27.75 | 354,984 |
| 19 Mar 2024 | 28.68 | 28.75 | 28.26 | 28.60 | 28.01 | 177,509 |
| 18 Mar 2024 | 27.87 | 28.43 | 27.83 | 28.40 | 27.81 | 203,873 |
| 15 Mar 2024 | 27.96 | 28.10 | 27.68 | 27.68 | 27.10 | 142,826 |
| 14 Mar 2024 | 28.20 | 28.27 | 27.92 | 28.03 | 27.45 | 78,715 |
| 13 Mar 2024 | 27.96 | 28.45 | 27.83 | 28.20 | 27.62 | 123,191 |
| 12 Mar 2024 | 27.67 | 28.17 | 27.60 | 27.81 | 27.23 | 739,727 |
| 11 Mar 2024 | 27.10 | 27.69 | 26.89 | 27.42 | 26.85 | 329,797 |
| 08 Mar 2024 | 27.01 | 27.15 | 26.94 | 27.15 | 26.59 | 121,654 |
| 07 Mar 2024 | 27.10 | 27.16 | 26.91 | 27.05 | 26.49 | 215,023 |
| 06 Mar 2024 | 27.18 | 27.44 | 26.90 | 27.18 | 26.62 | 394,274 |
| 05 Mar 2024 | 26.97 | 27.25 | 26.85 | 27.18 | 26.62 | 204,935 |
| 04 Mar 2024 | 27.42 | 27.42 | 26.90 | 27.05 | 26.49 | 228,364 |
| 01 Mar 2024 | 27.63 | 27.82 | 27.37 | 27.49 | 26.91 | 411,886 |
| 29 Feb 2024 | 27.68 | 27.74 | 27.43 | 27.54 | 26.97 | 191,137 |
| 28 Feb 2024 | 27.79 | 27.80 | 27.40 | 27.44 | 26.87 | 374,249 |
| 27 Feb 2024 | 27.80 | 27.94 | 27.61 | 27.80 | 27.22 | 101,726 |
| 26 Feb 2024 | 28.12 | 28.14 | 27.78 | 27.86 | 27.28 | 92,498 |
| 23 Feb 2024 | 28.10 | 28.16 | 27.79 | 28.12 | 27.54 | 124,860 |
| 22 Feb 2024 | 27.89 | 28.04 | 27.74 | 27.99 | 27.41 | 140,039 |
| 21 Feb 2024 | 27.96 | 28.00 | 27.72 | 27.90 | 27.32 | 164,373 |
| 20 Feb 2024 | 27.85 | 28.06 | 27.67 | 28.05 | 27.47 | 207,788 |
| 19 Feb 2024 | 28.07 | 28.22 | 27.92 | 27.95 | 27.37 | 168,258 |
| 16 Feb 2024 | 28.45 | 28.54 | 28.06 | 28.33 | 27.74 | 137,979 |
| 15 Feb 2024 | 28.14 | 28.51 | 28.09 | 28.47 | 27.88 | 108,486 |
| 14 Feb 2024 | 28.38 | 28.50 | 28.18 | 28.24 | 27.65 | 73,509 |
| 13 Feb 2024 | 28.79 | 28.84 | 28.33 | 28.48 | 27.89 | 116,958 |
| 12 Feb 2024 | 28.46 | 28.74 | 28.25 | 28.64 | 28.04 | 151,940 |
| 09 Feb 2024 | 28.89 | 28.91 | 28.35 | 28.48 | 27.89 | 169,071 |
| 08 Feb 2024 | 28.70 | 29.35 | 28.38 | 29.14 | 28.53 | 694,665 |
| 07 Feb 2024 | 27.72 | 27.73 | 27.36 | 27.37 | 26.80 | 320,896 |
| 06 Feb 2024 | 27.80 | 27.84 | 27.56 | 27.75 | 27.17 | 75,267 |
| 05 Feb 2024 | 27.78 | 28.10 | 27.72 | 27.86 | 27.29 | 86,532 |
| 02 Feb 2024 | 27.75 | 28.01 | 27.61 | 27.87 | 27.29 | 522,083 |
| 01 Feb 2024 | 27.48 | 27.67 | 27.27 | 27.58 | 27.00 | 397,876 |
| 31 Jan 2024 | 27.75 | 27.83 | 27.49 | 27.58 | 27.00 | 210,209 |
| 30 Jan 2024 | 27.69 | 27.74 | 27.49 | 27.53 | 26.96 | 127,140 |
| 29 Jan 2024 | 27.45 | 27.98 | 27.45 | 27.61 | 27.04 | 556,779 |
| 26 Jan 2024 | 27.18 | 27.48 | 27.15 | 27.38 | 26.81 | 432,327 |
| 25 Jan 2024 | 27.05 | 27.09 | 26.87 | 27.05 | 26.49 | 239,890 |
| 24 Jan 2024 | 27.06 | 27.31 | 27.03 | 27.25 | 26.68 | 83,708 |
| 23 Jan 2024 | 27.44 | 27.44 | 26.88 | 27.02 | 26.46 | 181,660 |
| 22 Jan 2024 | 27.12 | 27.55 | 27.12 | 27.44 | 26.87 | 181,146 |
| 19 Jan 2024 | 27.01 | 27.30 | 26.93 | 27.02 | 26.46 | 68,708 |
| 18 Jan 2024 | 27.11 | 27.20 | 26.88 | 26.88 | 26.32 | 67,892 |
| 17 Jan 2024 | 27.17 | 27.38 | 27.13 | 27.28 | 26.72 | 126,892 |
| 16 Jan 2024 | 27.29 | 27.60 | 27.27 | 27.52 | 26.95 | 77,136 |
| 15 Jan 2024 | 27.62 | 27.62 | 27.41 | 27.55 | 26.97 | 317,441 |
| 12 Jan 2024 | 27.63 | 27.75 | 27.50 | 27.53 | 26.96 | 325,329 |
| 11 Jan 2024 | 27.69 | 27.70 | 27.34 | 27.48 | 26.90 | 329,114 |
| 10 Jan 2024 | 27.52 | 27.78 | 27.50 | 27.51 | 26.94 | 165,621 |
| 09 Jan 2024 | 27.80 | 27.90 | 27.66 | 27.74 | 27.16 | 104,217 |
| 08 Jan 2024 | 27.64 | 27.75 | 27.32 | 27.69 | 27.12 | 436,365 |
| 05 Jan 2024 | 27.60 | 27.76 | 27.55 | 27.68 | 27.11 | 88,320 |
| 04 Jan 2024 | 27.46 | 27.70 | 27.32 | 27.70 | 27.12 | 172,713 |
| 03 Jan 2024 | 27.36 | 27.49 | 27.09 | 27.33 | 26.76 | 219,482 |
| 02 Jan 2024 | 26.73 | 27.25 | 26.59 | 27.16 | 26.60 | 278,856 |
| 29 Dec 2023 | 26.52 | 26.63 | 26.48 | 26.60 | 26.05 | 79,549 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.