BRIT.AMER.TOBACCO LS-,25 - Price History
Monthly price history for BMT.DE (BRIT.AMER.TOBACCO LS-,25)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €27.81 | €27.81 |
| April 2024 | €27.75 | €27.75 |
| March 2024 | €28.26 | €28.26 |
| February 2024 | €26.97 | €27.54 |
| January 2024 | €27 | €27.58 |
| December 2023 | €26.05 | €26.60 |
| November 2023 | €28.06 | €29.28 |
| October 2023 | €27.07 | €28.24 |
| September 2023 | €28.60 | €29.84 |
| August 2023 | €28.96 | €30.80 |
| July 2023 | €28.79 | €30.62 |
| June 2023 | €28.10 | €30.46 |
| May 2023 | €27.49 | €29.80 |
| April 2023 | €30.81 | €33.40 |
| March 2023 | €30.01 | €32.53 |
| February 2023 | €32.64 | €36 |
| January 2023 | €31.88 | €35.16 |
| December 2022 | €34.15 | €37.66 |
| November 2022 | €35.12 | €39.29 |
| October 2022 | €35.76 | €40 |
| September 2022 | €32.76 | €36.64 |
| August 2022 | €35.26 | €40.02 |
| July 2022 | €33.99 | €38.58 |
| June 2022 | €35.67 | €41.03 |
| May 2022 | €35.89 | €41.28 |
| April 2022 | €34.90 | €40.15 |
| March 2022 | €33.04 | €38 |
| February 2022 | €33.60 | €39.20 |
| January 2022 | €32.52 | €37.95 |
| December 2021 | €28.28 | €33 |
| November 2021 | €25.21 | €29.90 |
| October 2021 | €25.67 | €30.45 |
| September 2021 | €25.97 | €30.80 |
| August 2021 | €26.57 | €32.05 |
| July 2021 | €26.36 | €31.80 |
| June 2021 | €27.03 | €33.15 |
| May 2021 | €26.26 | €32.20 |
| April 2021 | €25.48 | €31.25 |
| March 2021 | €26.89 | €32.98 |
| February 2021 | €23.43 | €29.21 |
| January 2021 | €24.44 | €30.46 |
| December 2020 | €24.89 | €31.03 |
| November 2020 | €23.40 | €29.65 |
| October 2020 | €21.64 | €27.42 |
| September 2020 | €23.74 | €30.62 |
| August 2020 | €22.02 | €28.40 |
| July 2020 | €22.09 | €28.48 |
| June 2020 | €26.57 | €34.80 |
| May 2020 | €27.16 | €35.57 |
| April 2020 | €27.33 | €35.80 |
| March 2020 | €23.98 | €31.41 |
| February 2020 | €26.65 | €35.57 |
| January 2020 | €29.95 | €39.96 |
| December 2019 | €28.81 | €38.45 |
| November 2019 | €26.50 | €35.84 |
| October 2019 | €23.32 | €31.54 |
| September 2019 | €24.24 | €33.92 |
| August 2019 | €22.85 | €31.96 |
| July 2019 | €23.22 | €32.49 |
| June 2019 | €22.01 | €30.79 |
| May 2019 | €22.01 | €31.30 |
| April 2019 | €24.50 | €34.84 |
| March 2019 | €26.03 | €37.02 |
| February 2019 | €22.44 | €32.35 |
| January 2019 | €21.38 | €30.82 |
| December 2018 | €20 | €28.84 |
| November 2018 | €21.46 | €31.50 |
| October 2018 | €26.15 | €38.39 |
| September 2018 | €27.18 | €40.40 |
| August 2018 | €28.22 | €41.95 |
| July 2018 | €31.79 | €47.26 |
| June 2018 | €29.22 | €43.43 |
| May 2018 | €29.32 | €44.09 |
| April 2018 | €30.48 | €45.82 |
| March 2018 | €31.76 | €47.75 |
| February 2018 | €32.14 | €48.86 |
| January 2018 | €36.24 | €55.09 |
| December 2017 | €37.58 | €57.12 |
| November 2017 | €35.08 | €53.74 |
| October 2017 | €36.92 | €56.55 |
| September 2017 | €34.83 | €53.35 |
| August 2017 | €34.83 | €53.35 |
| July 2017 | €34.38 | €53.22 |
| June 2017 | €38.70 | €59.91 |
| May 2017 | €41.21 | €63.79 |
| April 2017 | €40.06 | €62.01 |
| March 2017 | €40.06 | €62.02 |
| February 2017 | €25.48 | €59.74 |
| January 2017 | €24.34 | €57.06 |
| December 2016 | €22.88 | €53.65 |
| November 2016 | €22.19 | €52.03 |
| October 2016 | €22.25 | €52.17 |
| September 2016 | €24.35 | €57.10 |
| August 2016 | €23.73 | €55.65 |
| July 2016 | €24.29 | €57.48 |
| June 2016 | €24.51 | €58 |
| May 2016 | €23.32 | €55.18 |
| April 2016 | €22.69 | €53.68 |
| March 2016 | €22.06 | €52.20 |
| February 2016 | €21.08 | €50.89 |
| January 2016 | €21.13 | €51 |
| December 2015 | €21.36 | €51.55 |
| November 2015 | €22.98 | €55.47 |
| October 2015 | €22.48 | €54.26 |
| September 2015 | €20.49 | €49.46 |
| August 2015 | €20.01 | €48.30 |
| July 2015 | €22.08 | €53.80 |
| June 2015 | €19.94 | €48.58 |
| May 2015 | €20.70 | €50.45 |
| April 2015 | €20.29 | €49.43 |
| March 2015 | €19.93 | €48.56 |
| February 2015 | €20.93 | €52 |
| January 2015 | €20.16 | €50.09 |
| December 2014 | €18.11 | €45 |
| November 2014 | €19.24 | €47.80 |
| October 2014 | €18.18 | €45.16 |
| September 2014 | €18.03 | €44.80 |
| August 2014 | €18.04 | €44.80 |
| July 2014 | €17.52 | €44.60 |
| June 2014 | €17.15 | €43.66 |
| May 2014 | €17.44 | €44.40 |
| April 2014 | €16.41 | €41.76 |
| March 2014 | €15.83 | €40.30 |
| February 2014 | €15.13 | €39.46 |
| January 2014 | €13.68 | €35.70 |
| December 2013 | €14.76 | €38.50 |
| November 2013 | €15.04 | €39.24 |
| October 2013 | €15.54 | €40.52 |
| September 2013 | €15.02 | €39.18 |
| August 2013 | €14.63 | €38.16 |
| July 2013 | €15.22 | €40.70 |
| June 2013 | €14.91 | €39.88 |
| May 2013 | €15.93 | €42.60 |
| April 2013 | €15.81 | €42.26 |
| March 2013 | €15.67 | €41.89 |
| February 2013 | €14.62 | €40.09 |
| January 2013 | €13.99 | €38.36 |
| December 2012 | €14.10 | €38.67 |
| November 2012 | €14.77 | €40.48 |
| October 2012 | €13.97 | €38.30 |
| September 2012 | €14.55 | €39.90 |
| August 2012 | €15.37 | €42.14 |
| July 2012 | €15.73 | €43.59 |
| June 2012 | €14.58 | €40.40 |
| May 2012 | €13.73 | €38.06 |
| April 2012 | €14.21 | €39.38 |
| March 2012 | €13.63 | €37.76 |
| February 2012 | €13.52 | €38.45 |
| January 2012 | €12.62 | €35.90 |
| December 2011 | €13.09 | €37.23 |
| November 2011 | €12.30 | €35 |
| October 2011 | €11.74 | €33.39 |
| September 2011 | €11.31 | €32.16 |
| August 2011 | €11.07 | €31.47 |
| July 2011 | €11.12 | €32.06 |
| June 2011 | €10.41 | €30 |
| May 2011 | €11.02 | €31.76 |
| April 2011 | €10.25 | €29.54 |
| March 2011 | €10.35 | €29.84 |
| February 2011 | €9.72 | €29 |
| January 2011 | €9.12 | €27.20 |
| December 2010 | €9.95 | €29.66 |
| November 2010 | €9.36 | €27.90 |
| October 2010 | €9.37 | €27.95 |
| September 2010 | €9.19 | €27.41 |
| August 2010 | €9.12 | €27.20 |
| July 2010 | €8.94 | €27 |
| June 2010 | €8.68 | €26.20 |
| May 2010 | €8.03 | €24.24 |
| April 2010 | €7.79 | €23.50 |
| March 2010 | €8.47 | €25.58 |
| February 2010 | €5.43 | €25.29 |
| January 2010 | €5.21 | €24.24 |
| December 2009 | €4.94 | €23 |
| November 2009 | €4.47 | €20.81 |
| October 2009 | €4.78 | €22.26 |
| September 2009 | €4.60 | €21.40 |
| August 2009 | €4.73 | €22 |
| July 2009 | €3.97 | €22.35 |
| June 2009 | €3.55 | €19.98 |
| May 2009 | €3.49 | €19.65 |
| April 2009 | €3.27 | €18.41 |
| March 2009 | €3.09 | €17.41 |
| February 2009 | €3.35 | €20.30 |
| January 2009 | €3.49 | €21.16 |
| December 2008 | €3.07 | €18.65 |
| November 2008 | €3.23 | €19.60 |
| October 2008 | €3.53 | €21.44 |
| September 2008 | €3.87 | €23.48 |
| August 2008 | €3.80 | €23.03 |
| July 2008 | €3.85 | €23.59 |
| June 2008 | €3.54 | €21.66 |
| May 2008 | €4.04 | €24.73 |
| April 2008 | €3.99 | €24.45 |
| March 2008 | €3.94 | €24.12 |
| February 2008 | €4.03 | €25.16 |
| January 2008 | €4.08 | €25.50 |
| December 2007 | €4.30 | €26.86 |
| November 2007 | €4.19 | €26.17 |
| October 2007 | €4.29 | €26.77 |
| September 2007 | €3.98 | €24.88 |
| August 2007 | €3.99 | €24.89 |
| July 2007 | €3.69 | €23.23 |
| June 2007 | €4.03 | €25.36 |
| May 2007 | €3.96 | €24.91 |
| April 2007 | €3.80 | €23.90 |
| March 2007 | €3.71 | €23.35 |
| February 2007 | €3.57 | €22.87 |
| January 2007 | €3.70 | €23.72 |
| December 2006 | €3.36 | €21.49 |
| November 2006 | €3.34 | €21.38 |
| October 2006 | €3.34 | €21.40 |
| September 2006 | €3.43 | €21.95 |
| August 2006 | €3.40 | €21.76 |
| July 2006 | €3.27 | €21.08 |
| June 2006 | €3.03 | €19.55 |
| May 2006 | €3.06 | €19.77 |
| April 2006 | €3.11 | €20.06 |
| March 2006 | €3.08 | €19.90 |
| February 2006 | €3.11 | €20.42 |
| January 2006 | €2.83 | €18.54 |
| December 2005 | €2.87 | €18.83 |
| November 2005 | €2.83 | €18.56 |
| October 2005 | €2.78 | €18.25 |
| September 2005 | €2.70 | €17.70 |
| August 2005 | €2.49 | €16.35 |
| July 2005 | €2.53 | €16.75 |
| June 2005 | €2.45 | €16.20 |
| May 2005 | €2.39 | €15.78 |
| April 2005 | €2.18 | €14.39 |
| March 2005 | €2.06 | €13.60 |
| February 2005 | €2.03 | €13.72 |
| January 2005 | €1.96 | €13.25 |
| December 2004 | €1.92 | €12.97 |
| November 2004 | €1.86 | €12.55 |
| October 2004 | €1.78 | €12 |
| September 2004 | €1.76 | €11.90 |
| August 2004 | €1.82 | €12.32 |
| July 2004 | €1.85 | €12.65 |
| June 2004 | €1.96 | €13.38 |
| May 2004 | €1.74 | €11.86 |
| April 2004 | €1.84 | €12.59 |
| March 2004 | €1.76 | €11.98 |
| February 2004 | €1.74 | €12.17 |
| January 2004 | €1.60 | €11.19 |
| December 2003 | €1.54 | €10.78 |
| November 2003 | €1.48 | €10.36 |
| October 2003 | €1.51 | €10.55 |
| September 2003 | €1.36 | €9.50 |
| August 2003 | €1.36 | €9.53 |
| July 2003 | €1.32 | €9.35 |
| June 2003 | €1.40 | €9.94 |
| May 2003 | €1.27 | €9.01 |
| April 2003 | €1.20 | €8.50 |
| March 2003 | €1.22 | €8.70 |
| February 2003 | €1.20 | €8.90 |
| January 2003 | €1.15 | €8.51 |
| December 2002 | €1.27 | €9.38 |
| November 2002 | €1.28 | €9.45 |
| October 2002 | €1.38 | €10.25 |
| September 2002 | €1.39 | €10.30 |
| August 2002 | €1.58 | €11.70 |
| July 2002 | €1.53 | €11.50 |
| June 2002 | €1.42 | €10.70 |
| May 2002 | €1.73 | €13 |
| April 2002 | €1.51 | €11.35 |
| March 2002 | €1.50 | €11.30 |
| February 2002 | €1.39 | €10.80 |
| January 2002 | €1.34 | €10.40 |
| December 2001 | €1.25 | €9.75 |
| November 2001 | €1.18 | €9.15 |
| October 2001 | €1.22 | €9.51 |
| September 2001 | €1.29 | €10.05 |
| August 2001 | €1.19 | €9.25 |
| July 2001 | €1.15 | €9.10 |
| June 2001 | €1.15 | €9.11 |
| May 2001 | €1.12 | €8.90 |
| April 2001 | €1.14 | €9 |
| March 2001 | €1.06 | €8.35 |
| February 2001 | €1.06 | €8.70 |
| January 2001 | €0.92 | €7.55 |
| December 2000 | €1.02 | €8.40 |
| November 2000 | €1 | €8.20 |
| October 2000 | €1.02 | €8.40 |
| September 2000 | €0.86 | €7.05 |
| August 2000 | €0.88 | €7.20 |
| July 2000 | €0.74 | €6.20 |
| June 2000 | €0.81 | €6.80 |
| May 2000 | €0.76 | €6.40 |
| April 2000 | €0.76 | €6.40 |
| March 2000 | €0.67 | €5.60 |
| February 2000 | €0.50 | €4.50 |
| January 2000 | €0.51 | €4.60 |
| December 1999 | €0.61 | €5.50 |
| November 1999 | €0.69 | €6.20 |
| October 1999 | €0.70 | €6.30 |
| September 1999 | €0.87 | €7.80 |
| August 1999 | €0.89 | €8 |
| July 1999 | €0.88 | €8 |
| June 1999 | €0.96 | €8.70 |
| May 1999 | €0.94 | €8.50 |
| April 1999 | €0.90 | €8.15 |
| March 1999 | €0.86 | €7.80 |
| February 1999 | €0.88 | €8 |
BMT.DE
Price: €27.81
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 9.95%
Payout Ratio: 60.79%
Payout Ratio Range:
Dividend Per Share: 2.76 EUR
Earnings Per Share: -7.54 EUR
P/E Ratio: 6.11
Exchange: GER
Sector: Consumer Defensive
Industry: Tobacco
Volume: 88289
Market Capitalization: 61.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: -11.33%
DGR5: 15.44%
DGR10: 30.00%
DGR20: 30.00%