British American Tobacco ... (BMT.DE)
XETRA: BMT.DE
· Real-Time Price · USD
36.96
-0.10 (-0.27%)
At close: Apr 17, 2025, 5:29 PM
BMT.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 36.79 | 37.08 | 36.71 | 36.96 | n/a | -0.27% | 34,683 |
| Apr 16, 2025 | 37.56 | 37.60 | 37.06 | 37.06 | n/a | -1.09% | 72,765 |
| Apr 15, 2025 | 37.20 | 37.55 | 37.08 | 37.47 | n/a | 2.15% | 69,727 |
| Apr 14, 2025 | 36.52 | 36.82 | 36.40 | 36.68 | n/a | 0.94% | 108,311 |
| Apr 11, 2025 | 35.93 | 36.58 | 35.76 | 36.34 | n/a | 1.54% | 73,828 |
| Apr 10, 2025 | 36.21 | 36.41 | 35.63 | 35.79 | n/a | 0.56% | 153,684 |
| Apr 9, 2025 | 35.88 | 36.13 | 35.20 | 35.59 | n/a | -3.29% | 206,645 |
| Apr 8, 2025 | 36.19 | 37.14 | 35.95 | 36.80 | n/a | 2.85% | 169,180 |
| Apr 7, 2025 | 34.47 | 36.14 | 34.02 | 35.78 | n/a | -2.03% | 304,064 |
| Apr 4, 2025 | 38.40 | 38.58 | 36.52 | 36.52 | n/a | -3.36% | 540,307 |
| Apr 3, 2025 | 37.62 | 37.79 | 37.06 | 37.79 | n/a | 1.31% | 344,329 |
| Apr 2, 2025 | 38.08 | 38.24 | 37.28 | 37.30 | n/a | -2.38% | 75,327 |
| Apr 1, 2025 | 38.22 | 38.40 | 38.03 | 38.21 | n/a | 0.29% | 101,610 |
| Mar 31, 2025 | 37.46 | 38.18 | 37.46 | 38.10 | n/a | 1.57% | 205,071 |
| Mar 28, 2025 | 37.55 | 37.88 | 37.47 | 37.51 | n/a | 0.11% | 45,863 |
| Mar 27, 2025 | 37.25 | 37.55 | 37.16 | 37.47 | n/a | -1.11% | 86,015 |
| Mar 26, 2025 | 37.64 | 37.89 | 37.21 | 37.89 | n/a | 0.42% | 158,146 |
| Mar 25, 2025 | 38.08 | 38.20 | 37.63 | 37.73 | n/a | -0.29% | 161,328 |
| Mar 24, 2025 | 37.93 | 38.08 | 37.78 | 37.84 | n/a | 0.24% | 107,361 |
| Mar 21, 2025 | 37.75 | 38.00 | 37.64 | 37.75 | n/a | -0.32% | 55,647 |