Singapore markets close in 3 hours
Straits Times Index
3,325.36 +11.22 (+0.34%) Nikkei
39,186.68 +382.03 (+0.98%) Hang Seng
18,124.09 +96.38 (+0.53%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,029.99 -1,244.70 (-2.00%) CMC Crypto 200
1,268.91 +19.79 (+1.58%)
British American Tobacco PLC (BMT.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:32PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 29.50 | 30.22 | 29.50 | 29.99 | 29.99 | 200 |
| 21 Jun 2024 | 29.04 | 29.37 | 29.04 | 29.17 | 29.17 | - |
| 20 Jun 2024 | 28.75 | 29.09 | 28.75 | 29.02 | 29.02 | 85 |
| 19 Jun 2024 | 28.76 | 28.84 | 28.76 | 28.84 | 28.84 | - |
| 18 Jun 2024 | 28.67 | 28.82 | 28.60 | 28.72 | 28.72 | 400 |
| 17 Jun 2024 | 28.58 | 28.58 | 28.38 | 28.53 | 28.53 | - |
| 14 Jun 2024 | 28.35 | 28.55 | 28.34 | 28.48 | 28.48 | 158 |
| 13 Jun 2024 | 28.38 | 28.52 | 28.18 | 28.29 | 28.29 | 10 |
| 12 Jun 2024 | 28.46 | 28.48 | 28.30 | 28.30 | 28.30 | - |
| 11 Jun 2024 | 28.49 | 28.49 | 28.28 | 28.32 | 28.32 | - |
| 10 Jun 2024 | 28.75 | 28.76 | 28.47 | 28.52 | 28.52 | 10 |
| 07 Jun 2024 | 28.49 | 28.77 | 28.49 | 28.57 | 28.57 | - |
| 06 Jun 2024 | 28.69 | 28.85 | 28.43 | 28.62 | 28.62 | 50 |
| 05 Jun 2024 | 28.67 | 28.69 | 28.49 | 28.49 | 28.49 | - |
| 04 Jun 2024 | 28.63 | 28.63 | 28.20 | 28.46 | 28.46 | 100 |
| 03 Jun 2024 | 28.61 | 28.76 | 28.58 | 28.58 | 28.58 | 200 |
| 31 May 2024 | 28.18 | 28.42 | 28.15 | 28.31 | 28.31 | 100 |
| 30 May 2024 | 27.91 | 28.22 | 27.91 | 28.22 | 28.22 | 370 |
| 29 May 2024 | 28.13 | 28.13 | 27.87 | 27.87 | 27.87 | - |
| 28 May 2024 | 28.39 | 28.39 | 28.08 | 28.12 | 28.12 | 105 |
| 27 May 2024 | 28.32 | 28.42 | 28.25 | 28.42 | 28.42 | - |
| 24 May 2024 | 28.47 | 28.47 | 28.05 | 28.05 | 28.05 | 75 |
| 23 May 2024 | 29.03 | 29.03 | 28.55 | 28.57 | 28.57 | 40 |
| 22 May 2024 | 29.00 | 29.01 | 28.91 | 28.96 | 28.96 | 1,520 |
| 21 May 2024 | 28.90 | 29.01 | 28.79 | 28.88 | 28.88 | 102 |
| 20 May 2024 | 29.03 | 29.04 | 28.91 | 28.92 | 28.92 | - |
| 17 May 2024 | 29.11 | 29.13 | 28.94 | 29.00 | 29.00 | 10 |
| 16 May 2024 | 28.76 | 29.08 | 28.74 | 28.92 | 28.92 | - |
| 15 May 2024 | 28.72 | 29.06 | 28.72 | 28.73 | 28.73 | - |
| 14 May 2024 | 28.70 | 28.70 | 28.56 | 28.59 | 28.59 | 35 |
| 13 May 2024 | 28.48 | 28.62 | 28.44 | 28.56 | 28.56 | - |
| 10 May 2024 | 28.15 | 28.46 | 28.15 | 28.43 | 28.43 | - |
| 09 May 2024 | 28.05 | 28.31 | 27.99 | 28.12 | 28.12 | 35 |
| 08 May 2024 | 27.93 | 28.01 | 27.92 | 28.00 | 28.00 | - |
| 07 May 2024 | 27.85 | 28.01 | 27.64 | 27.94 | 27.94 | 15 |
| 06 May 2024 | 27.97 | 27.97 | 27.71 | 27.75 | 27.75 | 136 |
| 03 May 2024 | 27.80 | 27.90 | 27.65 | 27.71 | 27.71 | - |
| 02 May 2024 | 27.73 | 27.82 | 27.67 | 27.67 | 27.67 | - |
| 30 Apr 2024 | 27.71 | 27.74 | 27.28 | 27.28 | 27.28 | - |
| 29 Apr 2024 | 27.66 | 27.69 | 27.55 | 27.55 | 27.55 | 50 |
| 26 Apr 2024 | 27.33 | 27.44 | 27.25 | 27.25 | 27.25 | - |
| 25 Apr 2024 | 27.39 | 27.50 | 27.30 | 27.34 | 27.34 | 80 |
| 24 Apr 2024 | 27.70 | 27.70 | 27.35 | 27.35 | 27.35 | 50 |
| 23 Apr 2024 | 27.50 | 27.65 | 27.50 | 27.65 | 27.65 | - |
| 22 Apr 2024 | 27.21 | 27.45 | 27.18 | 27.34 | 27.34 | - |
| 19 Apr 2024 | 26.83 | 27.00 | 26.83 | 26.99 | 26.99 | - |
| 18 Apr 2024 | 26.90 | 27.00 | 26.90 | 26.92 | 26.92 | - |
| 17 Apr 2024 | 26.65 | 26.87 | 26.56 | 26.87 | 26.87 | 50 |
| 16 Apr 2024 | 26.75 | 26.88 | 26.59 | 26.88 | 26.88 | 535 |
| 15 Apr 2024 | 27.14 | 27.14 | 26.81 | 26.90 | 26.90 | 170 |
| 12 Apr 2024 | 27.19 | 27.23 | 27.08 | 27.08 | 27.08 | - |
| 11 Apr 2024 | 27.17 | 27.17 | 27.06 | 27.08 | 27.08 | - |
| 10 Apr 2024 | 27.29 | 27.44 | 27.10 | 27.10 | 27.10 | 100 |
| 09 Apr 2024 | 27.36 | 27.40 | 27.15 | 27.15 | 27.15 | - |
| 08 Apr 2024 | 27.35 | 27.36 | 27.21 | 27.36 | 27.36 | - |
| 05 Apr 2024 | 27.55 | 27.55 | 27.22 | 27.22 | 27.22 | - |
| 04 Apr 2024 | 27.94 | 27.94 | 27.51 | 27.61 | 27.61 | 1,181 |
| 03 Apr 2024 | 28.15 | 28.15 | 27.84 | 27.86 | 27.86 | 400 |
| 02 Apr 2024 | 28.65 | 28.65 | 28.23 | 28.30 | 28.30 | 196 |
| 28 Mar 2024 | 27.83 | 28.33 | 27.83 | 28.18 | 28.18 | 106 |
| 27 Mar 2024 | 27.88 | 28.06 | 27.53 | 28.06 | 28.06 | 528 |
| 26 Mar 2024 | 27.74 | 27.74 | 27.54 | 27.54 | 27.54 | - |
| 25 Mar 2024 | 27.79 | 27.83 | 27.52 | 27.52 | 27.52 | 50 |
| 22 Mar 2024 | 27.74 | 27.87 | 27.71 | 27.71 | 27.71 | 4 |
| 21 Mar 2024 | 27.58 | 27.82 | 27.58 | 27.74 | 27.74 | 71 |
| 21 Mar 2024 | 0.5888 Dividend | |||||
| 20 Mar 2024 | 28.55 | 28.55 | 28.07 | 28.23 | 27.64 | - |
| 19 Mar 2024 | 28.34 | 28.57 | 28.32 | 28.52 | 27.93 | 54 |
| 18 Mar 2024 | 27.97 | 28.51 | 27.78 | 28.51 | 27.92 | 1,455 |
| 15 Mar 2024 | 27.89 | 28.25 | 27.67 | 27.67 | 27.09 | 209 |
| 14 Mar 2024 | 28.14 | 28.26 | 27.92 | 27.93 | 27.35 | 20 |
| 13 Mar 2024 | 27.92 | 28.08 | 27.80 | 28.02 | 27.44 | 340 |
| 12 Mar 2024 | 27.73 | 27.83 | 27.59 | 27.83 | 27.25 | 130 |
| 11 Mar 2024 | 27.03 | 27.42 | 26.96 | 27.38 | 26.80 | - |
| 08 Mar 2024 | 27.02 | 27.11 | 26.90 | 26.90 | 26.34 | 212 |
| 07 Mar 2024 | 26.98 | 27.15 | 26.93 | 27.08 | 26.52 | 23 |
| 06 Mar 2024 | 27.19 | 27.19 | 26.94 | 27.02 | 26.46 | - |
| 05 Mar 2024 | 27.00 | 27.19 | 26.86 | 27.19 | 26.62 | 140 |
| 04 Mar 2024 | 27.57 | 27.57 | 26.91 | 26.93 | 26.37 | 5 |
| 01 Mar 2024 | 27.63 | 27.67 | 27.41 | 27.42 | 26.85 | - |
| 29 Feb 2024 | 27.54 | 27.54 | 27.41 | 27.49 | 26.91 | - |
| 28 Feb 2024 | 27.77 | 27.77 | 27.43 | 27.48 | 26.91 | 346 |
| 27 Feb 2024 | 27.63 | 27.90 | 27.63 | 27.90 | 27.32 | 226 |
| 26 Feb 2024 | 28.04 | 28.04 | 27.72 | 27.72 | 27.14 | 11 |
| 23 Feb 2024 | 27.86 | 28.25 | 27.85 | 28.25 | 27.67 | 100 |
| 22 Feb 2024 | 28.02 | 28.03 | 27.83 | 27.92 | 27.33 | 5 |
| 21 Feb 2024 | 27.96 | 27.96 | 27.69 | 27.85 | 27.27 | 350 |
| 20 Feb 2024 | 27.89 | 27.93 | 27.71 | 27.92 | 27.34 | - |
| 19 Feb 2024 | 28.32 | 28.32 | 27.92 | 28.08 | 27.49 | 100 |
| 16 Feb 2024 | 28.44 | 28.44 | 28.19 | 28.27 | 27.69 | 200 |
| 15 Feb 2024 | 28.22 | 28.42 | 28.18 | 28.42 | 27.83 | - |
| 14 Feb 2024 | 28.31 | 28.58 | 28.11 | 28.17 | 27.58 | 75 |
| 13 Feb 2024 | 28.56 | 28.58 | 28.33 | 28.35 | 27.76 | - |
| 12 Feb 2024 | 28.86 | 28.86 | 28.23 | 28.68 | 28.09 | 541 |
| 09 Feb 2024 | 28.82 | 28.82 | 28.27 | 28.36 | 27.77 | - |
| 08 Feb 2024 | 27.63 | 29.16 | 27.63 | 28.89 | 28.28 | 40 |
| 07 Feb 2024 | 27.72 | 27.72 | 27.38 | 27.38 | 26.81 | 10 |
| 06 Feb 2024 | 28.02 | 28.02 | 27.58 | 27.75 | 27.18 | 1 |
| 05 Feb 2024 | 28.02 | 28.14 | 27.66 | 27.76 | 27.19 | 99 |
| 02 Feb 2024 | 27.63 | 27.98 | 27.63 | 27.65 | 27.07 | 250 |
| *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.