Hamburg - Delayed Quote EUR

British American Tobacco PLC (BMT.HM)

37.60

+0.45

+(1.21%)

As of 8:06:58 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	37.60	37.60	37.60	37.60	37.60	269
May 9, 2025	38.75	38.75	37.10	37.15	37.15	245
May 8, 2025	39.12	39.12	38.38	38.38	38.38	-
May 7, 2025	39.32	39.32	38.90	38.90	38.90	-
May 6, 2025	38.47	38.91	38.47	38.91	38.91	252
May 5, 2025	38.16	38.39	38.16	38.39	38.39	123
May 2, 2025	38.29	38.29	37.92	37.92	37.92	15
Apr 30, 2025	37.41	38.38	37.41	38.20	38.20	825
Apr 29, 2025	37.19	37.40	37.19	37.40	37.40	60
Apr 28, 2025	36.99	37.20	36.99	37.20	37.20	400
Apr 25, 2025	37.21	37.21	36.88	36.88	36.88	135
Apr 24, 2025	37.01	37.38	37.01	37.35	37.35	3,000
Apr 23, 2025	37.60	37.60	37.05	37.05	37.05	10
Apr 22, 2025	37.01	37.38	37.01	37.38	37.38	35
Apr 17, 2025	37.07	37.11	36.95	36.96	36.96	53
Apr 16, 2025	36.72	37.08	36.72	37.08	37.08	-
Apr 15, 2025	36.95	37.54	36.95	37.50	37.50	350
Apr 14, 2025	36.73	36.73	36.59	36.59	36.59	136
Apr 11, 2025	36.05	36.69	36.05	36.69	36.69	120
Apr 10, 2025	36.91	36.91	35.75	36.20	36.20	315
Apr 9, 2025	35.54	35.80	35.54	35.62	35.62	810
Apr 8, 2025	36.04	36.81	36.02	36.02	36.02	27
Apr 7, 2025	33.88	35.95	33.00	35.95	35.95	1,311
Apr 4, 2025	37.63	37.63	36.59	36.59	36.59	520
Apr 3, 2025	36.35	37.71	36.35	37.71	37.71	370
Apr 2, 2025	37.91	37.91	37.37	37.37	37.37	-
Apr 1, 2025	37.88	38.20	37.88	38.20	38.20	-
Mar 31, 2025	37.07	38.03	37.07	38.03	38.03	-
Mar 28, 2025	37.39	37.52	37.39	37.52	37.52	-
Mar 27, 2025	0.7119693 Dividend
Mar 27, 2025	37.21	37.47	37.21	37.45	37.45	630
Mar 26, 2025	37.91	37.91	37.52	37.75	37.15	380
Mar 25, 2025	37.89	37.89	37.68	37.79	37.19	1,323
Mar 24, 2025	37.86	37.89	37.86	37.87	37.27	270
Mar 21, 2025	37.90	37.90	37.69	37.69	37.09	-
Mar 20, 2025	37.81	37.99	37.81	37.85	37.25	500
Mar 19, 2025	37.68	37.88	37.68	37.88	37.28	-
Mar 18, 2025	38.08	38.08	37.71	37.75	37.15	200
Mar 17, 2025	38.00	38.11	38.00	38.11	37.50	-
Mar 14, 2025	38.08	38.08	37.72	37.75	37.15	180
Mar 13, 2025	37.76	38.03	37.76	38.02	37.42	1,308
Mar 12, 2025	37.48	37.76	37.40	37.72	37.12	554
Mar 11, 2025	37.80	37.80	37.03	37.29	36.70	363
Mar 10, 2025	37.71	37.76	37.53	37.55	36.95	120
Mar 7, 2025	37.13	37.47	37.07	37.47	36.87	27
Mar 6, 2025	36.93	36.99	36.51	36.99	36.40	100
Mar 5, 2025	37.67	37.94	36.83	36.83	36.24	729
Mar 4, 2025	37.60	38.36	37.60	37.76	37.16	2,722
Mar 3, 2025	37.36	37.66	37.36	37.66	37.06	-
Feb 28, 2025	37.11	37.41	37.11	37.41	36.81	883
Feb 27, 2025	37.06	37.29	37.06	37.29	36.70	154
Feb 26, 2025	36.61	37.19	36.61	37.19	36.60	10
Feb 25, 2025	36.37	36.57	36.37	36.57	35.99	389
Feb 24, 2025	36.04	36.43	36.04	36.43	35.85	-
Feb 21, 2025	36.71	36.85	35.72	35.72	35.15	867
Feb 20, 2025	36.69	36.85	36.65	36.65	36.07	40
Feb 19, 2025	36.53	36.56	36.38	36.56	35.98	230
Feb 18, 2025	36.50	36.57	36.50	36.57	35.99	-
Feb 17, 2025	37.07	37.07	36.46	36.46	35.88	1,736
Feb 14, 2025	37.59	37.59	37.07	37.07	36.48	141
Feb 13, 2025	39.80	39.80	36.94	37.10	36.51	1,845
Feb 12, 2025	40.81	40.81	40.77	40.77	40.12	136
Feb 11, 2025	40.80	40.80	40.65	40.65	40.00	4
Feb 10, 2025	40.19	40.79	40.19	40.66	40.01	270
Feb 7, 2025	39.89	40.11	39.89	40.06	39.42	100
Feb 6, 2025	39.43	39.85	39.43	39.85	39.22	186
Feb 5, 2025	38.57	39.38	38.57	39.38	38.75	100
Feb 4, 2025	38.66	38.68	38.55	38.64	38.03	4,020
Feb 3, 2025	38.19	38.78	38.19	38.78	38.16	1,605
Jan 31, 2025	37.94	38.26	37.94	38.16	37.55	1,569
Jan 30, 2025	37.74	38.02	37.74	37.95	37.35	263
Jan 29, 2025	37.62	37.77	37.62	37.77	37.17	-
Jan 28, 2025	37.52	37.84	37.50	37.84	37.24	350
Jan 27, 2025	35.69	37.44	35.69	37.28	36.69	1,776
Jan 24, 2025	35.78	35.78	35.69	35.69	35.12	-
Jan 23, 2025	35.22	35.87	35.22	35.87	35.30	440
Jan 22, 2025	35.08	35.08	34.96	34.96	34.40	-
Jan 21, 2025	34.69	35.12	34.69	34.96	34.40	145
Jan 20, 2025	35.05	35.20	35.05	35.14	34.58	73
Jan 17, 2025	34.58	35.10	34.58	35.10	34.54	52
Jan 16, 2025	34.67	34.67	34.55	34.59	34.04	209
Jan 15, 2025	34.68	34.68	33.99	34.60	34.05	34
Jan 14, 2025	34.69	34.69	34.18	34.53	33.98	267
Jan 13, 2025	35.03	35.12	34.40	34.40	33.85	320
Jan 10, 2025	35.59	35.59	35.37	35.42	34.86	168
Jan 9, 2025	35.52	35.66	35.52	35.66	35.09	-
Jan 8, 2025	35.63	35.63	35.53	35.53	34.96	-
Jan 7, 2025	35.68	35.77	35.62	35.62	35.05	57
Jan 6, 2025	35.89	35.89	35.46	35.66	35.09	119
Jan 3, 2025	35.64	35.90	35.64	35.83	35.26	100
Jan 2, 2025	35.20	35.57	34.94	35.57	35.00	176
Dec 30, 2024	34.79	34.79	34.79	34.79	34.24	-
Dec 27, 2024	34.94	34.94	34.59	34.94	34.38	360
Dec 23, 2024	34.65	34.71	34.58	34.58	34.03	35
Dec 20, 2024	34.94	34.94	34.75	34.75	34.20	-
Dec 19, 2024	0.69798124 Dividend
Dec 19, 2024	35.15	35.15	35.15	35.15	34.59	-
Dec 18, 2024	35.60	35.73	35.60	35.73	34.58	-
Dec 17, 2024	36.06	36.06	35.64	35.66	34.51	167
Dec 16, 2024	35.87	36.07	35.87	36.03	34.87	80
Dec 13, 2024	36.09	36.09	35.90	35.90	34.75	-
Dec 12, 2024	36.14	36.14	35.94	36.03	34.87	300
Dec 11, 2024	35.81	36.40	35.81	36.40	35.23	-
Dec 10, 2024	36.00	36.00	35.94	35.94	34.79	-
Dec 9, 2024	35.72	35.96	35.72	35.96	34.80	100
Dec 6, 2024	35.55	35.78	35.55	35.78	34.63	155
Dec 5, 2024	35.17	35.74	35.17	35.74	34.59	-
Dec 4, 2024	35.34	35.35	35.34	35.35	34.21	-
Dec 3, 2024	36.01	36.01	35.50	35.50	34.36	88
Dec 2, 2024	35.90	36.08	35.90	36.08	34.92	14
Nov 29, 2024	35.65	35.93	35.61	35.93	34.78	35
Nov 28, 2024	36.03	36.03	35.75	35.75	34.60	-
Nov 27, 2024	35.74	35.91	35.74	35.91	34.76	500
Nov 26, 2024	35.41	35.83	35.41	35.83	34.68	88
Nov 25, 2024	35.79	35.79	35.64	35.64	34.49	90
Nov 22, 2024	35.06	35.70	35.06	35.70	34.55	2,253
Nov 21, 2024	35.11	35.19	35.11	35.14	34.01	209
Nov 20, 2024	34.69	35.14	34.69	35.14	34.01	1,130
Nov 19, 2024	34.51	34.79	34.48	34.76	33.64	26
Nov 18, 2024	34.37	34.48	34.34	34.48	33.37	31
Nov 15, 2024	33.46	34.50	33.46	34.31	33.21	212
Nov 14, 2024	33.26	33.69	33.26	33.69	32.61	-
Nov 13, 2024	32.77	33.42	32.77	33.42	32.35	865
Nov 12, 2024	33.01	33.06	32.91	33.06	32.00	10
Nov 11, 2024	33.08	33.12	33.08	33.12	32.06	-
Nov 8, 2024	32.90	32.98	32.90	32.98	31.92	-
Nov 7, 2024	33.14	33.16	32.96	32.96	31.90	300
Nov 6, 2024	32.66	32.93	32.66	32.93	31.87	-
Nov 5, 2024	32.17	32.45	32.17	32.45	31.41	-
Nov 4, 2024	32.55	32.55	32.24	32.24	31.20	120
Nov 1, 2024	31.91	32.40	31.91	32.37	31.33	210
Oct 31, 2024	31.76	32.01	31.50	32.01	30.98	100
Oct 30, 2024	32.15	32.15	31.77	31.84	30.82	300
Oct 29, 2024	32.33	32.33	32.06	32.06	31.03	150
Oct 28, 2024	32.30	32.30	32.13	32.26	31.22	441
Oct 25, 2024	31.89	32.06	31.89	32.06	31.03	-
Oct 24, 2024	32.22	32.22	32.05	32.05	31.02	-
Oct 23, 2024	32.32	32.32	32.11	32.21	31.18	10
Oct 22, 2024	31.65	32.18	31.65	32.18	31.15	-
Oct 21, 2024	31.81	31.92	31.59	31.59	30.58	2,185
Oct 18, 2024	32.82	32.82	31.70	31.89	30.87	2,872
Oct 17, 2024	33.01	33.01	32.80	32.80	31.75	1,550
Oct 16, 2024	32.67	32.94	32.67	32.94	31.88	-
Oct 15, 2024	32.53	32.59	32.40	32.59	31.54	150
Oct 14, 2024	32.01	32.34	32.01	32.34	31.30	380
Oct 11, 2024	32.37	32.37	32.06	32.06	31.03	200
Oct 10, 2024	32.29	32.45	32.29	32.45	31.41	-
Oct 9, 2024	32.12	32.39	32.12	32.39	31.35	231
Oct 8, 2024	31.91	32.29	31.91	32.08	31.05	300
Oct 7, 2024	32.06	32.28	32.06	32.12	31.09	380
Oct 4, 2024	32.02	32.03	31.97	32.03	31.00	500
Oct 3, 2024	32.14	32.14	32.00	32.00	30.97	-
Oct 2, 2024	32.99	32.99	32.61	32.61	31.56	250
Oct 1, 2024	32.89	33.21	32.89	33.18	32.11	9
Sep 30, 2024	33.35	33.35	32.78	32.79	31.74	23
Sep 27, 2024	33.29	33.35	33.29	33.35	32.28	5
Sep 26, 2024	0.69798124 Dividend
Sep 26, 2024	33.82	33.82	33.27	33.27	32.20	-
Sep 25, 2024	34.25	34.25	34.11	34.12	32.45	45
Sep 24, 2024	34.29	34.29	34.22	34.22	32.55	80
Sep 23, 2024	33.64	34.22	33.64	34.22	32.55	11
Sep 20, 2024	33.55	33.63	33.55	33.63	31.99	230
Sep 19, 2024	34.30	34.30	33.59	33.59	31.95	241
Sep 18, 2024	34.14	34.28	34.14	34.19	32.52	365
Sep 17, 2024	35.28	35.28	34.46	34.46	32.78	280
Sep 16, 2024	35.09	35.34	35.09	35.34	33.61	2
Sep 13, 2024	34.98	35.20	34.98	35.20	33.48	10
Sep 12, 2024	35.39	35.39	34.96	34.96	33.25	350
Sep 11, 2024	35.23	35.49	35.23	35.28	33.56	8
Sep 10, 2024	35.28	35.28	35.16	35.16	33.44	90
Sep 9, 2024	34.83	35.24	34.83	35.16	33.44	260
Sep 6, 2024	34.49	34.63	34.48	34.63	32.94	150
Sep 5, 2024	34.46	34.77	34.46	34.49	32.81	212
Sep 4, 2024	33.88	34.50	33.88	34.50	32.82	168
Sep 3, 2024	33.91	34.40	33.91	34.40	32.72	235
Sep 2, 2024	33.89	33.94	33.89	33.94	32.28	-
Aug 30, 2024	33.49	33.85	33.49	33.73	32.08	341
Aug 29, 2024	33.36	33.55	33.36	33.46	31.83	600
Aug 28, 2024	33.16	33.29	33.13	33.29	31.66	390
Aug 27, 2024	32.77	33.09	32.77	33.09	31.47	475
Aug 26, 2024	32.75	32.77	32.75	32.77	31.17	-
Aug 23, 2024	32.67	32.69	32.57	32.66	31.07	262
Aug 22, 2024	32.59	32.59	32.59	32.59	31.00	-
Aug 21, 2024	32.50	32.50	32.50	32.50	30.91	-
Aug 20, 2024	32.46	32.49	32.46	32.48	30.89	20
Aug 19, 2024	32.55	32.57	32.55	32.57	30.98	82
Aug 16, 2024	32.85	32.85	32.55	32.55	30.96	16
Aug 15, 2024	32.73	32.73	32.73	32.73	31.13	-
Aug 14, 2024	32.73	32.74	32.73	32.74	31.14	330
Aug 13, 2024	32.74	32.74	32.74	32.74	31.14	-
Aug 12, 2024	32.66	32.66	32.66	32.66	31.07	-
Aug 9, 2024	32.74	32.74	32.70	32.70	31.10	540
Aug 8, 2024	32.58	32.58	32.32	32.34	30.76	300
Aug 7, 2024	32.10	32.10	32.10	32.10	30.53	-
Aug 6, 2024	31.85	31.85	31.44	31.50	29.96	455
Aug 5, 2024	30.71	32.34	30.71	30.96	29.45	4,494
Aug 2, 2024	33.08	33.08	32.60	32.60	31.01	80
Aug 1, 2024	32.85	32.85	32.85	32.85	31.25	-
Jul 31, 2024	32.70	33.05	32.70	33.05	31.44	90
Jul 30, 2024	32.91	32.91	32.78	32.78	31.18	537
Jul 29, 2024	32.26	32.60	32.26	32.60	31.01	180
Jul 26, 2024	31.91	31.91	31.91	31.91	30.35	-
Jul 25, 2024	30.63	31.87	30.04	31.87	30.31	1,077
Jul 24, 2024	30.72	30.72	30.63	30.63	29.13	100
Jul 23, 2024	30.74	30.74	30.74	30.74	29.24	-
Jul 22, 2024	30.34	30.86	30.34	30.86	29.35	50
Jul 19, 2024	30.25	30.25	30.25	30.25	28.77	-
Jul 18, 2024	29.80	30.45	29.80	30.31	28.83	542
Jul 17, 2024	29.41	29.42	29.41	29.42	27.98	200
Jul 16, 2024	29.58	29.58	29.58	29.58	28.14	-
Jul 15, 2024	29.98	30.02	29.79	29.79	28.34	314
Jul 12, 2024	29.73	29.73	29.73	29.73	28.28	-
Jul 11, 2024	29.53	29.53	29.53	29.53	28.09	-
Jul 10, 2024	29.43	29.43	29.43	29.43	27.99	350
Jul 9, 2024	29.13	29.13	29.13	29.13	27.71	-
Jul 8, 2024	29.21	29.21	29.21	29.21	27.78	20
Jul 5, 2024	29.42	29.42	29.42	29.42	27.98	-
Jul 4, 2024	29.08	29.48	29.08	29.48	28.04	1,267
Jul 3, 2024	28.98	29.11	28.94	29.11	27.69	407
Jul 2, 2024	29.05	29.05	28.88	28.88	27.47	997
Jul 1, 2024	29.02	29.02	29.02	29.02	27.60	-
Jun 28, 2024	29.07	29.07	29.06	29.06	27.64	200
Jun 27, 2024	0.69798124 Dividend
Jun 27, 2024	29.22	29.22	29.22	29.22	27.79	-
Jun 26, 2024	30.18	30.18	30.18	30.18	28.15	-
Jun 25, 2024	30.08	30.35	30.02	30.02	28.00	680
Jun 24, 2024	29.63	29.96	29.63	29.96	27.94	1,100
Jun 21, 2024	29.14	29.60	29.14	29.60	27.61	70
Jun 20, 2024	28.90	28.90	28.90	28.90	26.95	-
Jun 19, 2024	28.91	28.91	28.91	28.91	26.96	-
Jun 18, 2024	28.72	28.72	28.64	28.68	26.75	68
Jun 17, 2024	28.69	28.69	28.56	28.56	26.64	575
Jun 14, 2024	28.39	28.48	28.39	28.48	26.56	70
Jun 13, 2024	28.37	28.42	28.37	28.42	26.50	108
Jun 12, 2024	28.45	28.45	28.45	28.45	26.53	-
Jun 11, 2024	28.48	28.49	28.40	28.49	26.57	140
Jun 10, 2024	28.88	28.88	28.88	28.88	26.93	30
Jun 7, 2024	28.54	28.54	28.54	28.54	26.62	-
Jun 6, 2024	28.68	28.74	28.49	28.74	26.80	400
Jun 5, 2024	28.70	28.74	28.70	28.74	26.80	100
Jun 4, 2024	28.53	28.62	28.53	28.62	26.69	100
Jun 3, 2024	28.61	28.83	28.61	28.83	26.89	320
May 31, 2024	28.20	28.45	28.20	28.45	26.53	1,315
May 30, 2024	28.13	28.15	28.09	28.09	26.20	2,770
May 29, 2024	28.14	28.14	28.06	28.06	26.17	250
May 28, 2024	28.46	28.46	28.46	28.46	26.54	-
May 27, 2024	28.09	28.09	28.09	28.09	26.20	-
May 24, 2024	28.48	28.48	28.48	28.48	26.56	-
May 23, 2024	29.07	29.07	29.07	29.07	27.11	-
May 22, 2024	29.01	29.05	28.99	28.99	27.04	210
May 21, 2024	28.91	28.91	28.88	28.88	26.93	517
May 20, 2024	29.11	29.11	29.11	29.11	27.15	-
May 17, 2024	29.12	29.19	29.01	29.01	27.06	257
May 16, 2024	28.77	29.16	28.77	29.16	27.20	920
May 15, 2024	28.75	29.13	28.75	29.00	27.05	780
May 14, 2024	28.62	28.71	28.62	28.71	26.78	154
May 13, 2024	28.54	28.65	28.54	28.65	26.72	485

PHM7.F Altria Group, Inc.

52.85

+0.11%

PHM7.BE Altria Group Inc

52.79

-1.66%

STG.CO Scandinavian Tobacco Group A/S

98.10

+0.20%

IMB.L Imperial Brands PLC

3,018.00

-2.04%

PM Philip Morris International Inc.

169.70

-1.34%

MO Altria Group, Inc.

59.43

-1.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

British American Tobacco PLC (BMT.HM)

Related Tickers