Frankfurt - Delayed Quote EUR

Burberry Group plc (BB2.F)

9.20
+0.06
+(0.66%)
At close: May 9 at 1:39:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20258.929.208.929.209.201,700
May 8, 20258.649.148.649.149.14600
May 7, 20258.528.748.528.748.7475
May 6, 20258.528.528.528.528.52-
May 5, 20258.518.518.518.518.51-
May 2, 20258.648.648.648.648.64-
Apr 30, 20258.688.688.688.688.68-
Apr 29, 20258.568.568.568.568.56-
Apr 28, 20258.448.448.448.448.4435
Apr 25, 20258.208.458.208.458.4550
Apr 24, 20258.208.208.158.158.154,000
Apr 23, 20258.128.388.128.388.381,200
Apr 22, 20257.597.597.597.597.59-
Apr 17, 20257.707.707.707.707.70-
Apr 16, 20257.797.797.797.797.791
Apr 15, 20257.977.977.977.977.97-
Apr 14, 20257.948.177.948.148.141,144
Apr 11, 20257.657.977.657.977.9767
Apr 10, 20258.358.357.727.727.72428
Apr 9, 20257.317.317.317.317.31-
Apr 8, 20257.818.157.818.048.04750
Apr 7, 20257.437.767.257.767.76870
Apr 4, 20258.198.247.827.827.823,025
Apr 3, 20259.219.218.638.638.632,000
Apr 2, 20259.059.369.009.369.362,000
Apr 1, 20259.219.259.219.259.25130
Mar 31, 20259.629.629.159.159.15525
Mar 28, 20259.909.909.739.739.731,900
Mar 27, 20259.5410.129.5410.1010.103,125
Mar 26, 20259.819.819.379.379.37370
Mar 25, 20259.8610.119.8610.1110.11425
Mar 24, 202510.1810.189.969.969.9650
Mar 21, 202510.5610.5610.5610.5610.56-
Mar 20, 202510.5210.6110.5210.6110.61200
Mar 19, 202510.7810.7810.7810.7810.78-
Mar 18, 202510.7810.8510.7810.8410.84650
Mar 17, 202511.2011.2011.0311.0911.09385
Mar 14, 202511.8011.8011.8011.8011.80-
Mar 13, 202512.0612.0612.0612.0612.06-
Mar 12, 202512.2812.2812.1412.1412.14290
Mar 11, 202511.7012.0611.7012.0612.061,000
Mar 10, 202511.8811.8811.8811.8811.88-
Mar 7, 202512.6912.6912.0712.0712.07900
Mar 6, 202513.0013.0013.0013.0013.00-
Mar 5, 202512.9812.9812.9812.9812.98-
Mar 4, 202513.4013.4013.4013.4013.40-
Mar 3, 202513.1413.1413.1413.1413.14-
Feb 28, 202513.2613.2613.2613.2613.26-
Feb 27, 202513.3513.3513.3513.3513.35-
Feb 26, 202512.3712.3712.3712.3712.37-
Feb 25, 202512.5512.5512.3612.3612.36772
Feb 24, 202512.8012.8012.8012.8012.80-
Feb 21, 202513.2213.2213.2213.2213.22200
Feb 20, 202513.2213.4013.2213.4013.40300
Feb 19, 202513.8213.8213.8213.8213.82-
Feb 18, 202514.1714.1713.9013.9013.9022
Feb 17, 202514.5514.5514.5514.5514.55220
Feb 14, 202514.2914.8114.2914.3414.34600
Feb 13, 202513.8213.9713.8213.9713.97340
Feb 12, 202513.8514.1013.8514.1014.10150
Feb 11, 202514.1414.1414.1114.1114.111,000
Feb 10, 202514.4914.4914.0914.0914.091
Feb 7, 202514.8514.8514.4014.4014.402,070
Feb 6, 202514.6214.8014.6214.8014.80278
Feb 5, 202514.3214.8014.3214.8014.801,222
Feb 4, 202514.3314.8914.3314.8914.89855
Feb 3, 202513.8413.8413.8413.8413.84-
Jan 31, 202514.0614.0614.0514.0514.053,222
Jan 30, 202513.2714.0213.2714.0014.00700
Jan 29, 202513.2713.6013.2713.6013.601,000
Jan 28, 202513.4913.4913.4913.4913.49-
Jan 27, 202513.7713.7813.7413.7413.74935
Jan 24, 202513.1614.7013.1614.3314.335,679
Jan 23, 202512.3112.8012.3112.8012.80300
Jan 22, 202512.2612.3012.2612.3012.301,401
Jan 21, 202511.4912.2711.4912.2712.271,400
Jan 20, 202511.7611.7611.7611.7611.76-
Jan 17, 202512.1812.1812.0012.0712.07117
Jan 16, 202511.4112.5511.4112.1412.146,211
Jan 15, 202511.3111.3511.3111.3511.35800
Jan 14, 202511.6011.6011.6011.6011.60-
Jan 13, 202511.4411.7511.4011.7511.751,030
Jan 10, 202511.4011.4011.4011.4011.40-
Jan 9, 202511.2011.2011.2011.2011.20800
Jan 8, 202511.7111.7111.7111.7111.71-
Jan 7, 202511.6011.6011.6011.6011.60-
Jan 6, 202511.4212.1911.4212.1912.19425
Jan 3, 202511.7911.7911.4411.4411.444,000
Jan 2, 202511.6011.8511.6011.8511.851,178
Dec 30, 202411.6711.7311.6711.7311.73520
Dec 27, 202411.6511.6511.6511.6511.65-
Dec 23, 202411.5211.7311.5211.6611.666,607
Dec 20, 202411.4011.4011.4011.4011.40-
Dec 19, 202411.4011.6111.4011.6111.61450
Dec 18, 202411.5211.5211.5211.5211.52-
Dec 17, 202411.4312.0111.4311.8111.8151
Dec 16, 202411.8211.8211.8211.8211.8250
Dec 13, 202411.8011.8011.8011.8011.80250
Dec 12, 202411.9711.9711.9711.9711.97-
Dec 11, 202411.6912.0811.6912.0812.082,055
Dec 10, 202411.7011.9111.7011.9111.918
Dec 9, 202411.3511.9011.2211.6911.691,317
Dec 6, 202410.8011.0110.8011.0111.012,000
Dec 5, 202410.8310.9710.7410.9710.97104
Dec 4, 202410.9410.9410.9410.9410.94-
Dec 3, 202411.0011.0011.0011.0011.00-
Dec 2, 202411.0411.0411.0411.0411.04200
Nov 29, 202410.6111.0010.6110.8210.822,225
Nov 28, 202410.8510.9710.6610.9710.972,030
Nov 27, 202411.1011.1010.9110.9110.91200
Nov 26, 202410.6910.6910.6910.6910.69-
Nov 25, 202410.7210.7210.6010.6010.601,500
Nov 22, 202410.2010.2010.2010.2010.20-
Nov 21, 202410.2210.4310.1110.4310.432,100
Nov 20, 202410.3110.3110.2610.2610.2635
Nov 19, 202411.1511.1510.2410.2410.24751
Nov 18, 202410.8511.2310.8511.0611.066,270
Nov 15, 202410.4310.7310.2810.6210.6219,379
Nov 14, 20248.7910.888.7910.5610.562,295
Nov 13, 20248.778.778.778.778.77-
Nov 12, 20249.119.238.738.768.76293
Nov 11, 20249.8810.209.359.359.3510,280
Nov 8, 202410.4710.479.909.909.90359
Nov 7, 20249.789.789.789.789.78-
Nov 6, 20249.8310.109.8310.1010.101,200
Nov 5, 202410.1410.149.719.719.71269
Nov 4, 20249.8610.409.8610.2010.203,955
Nov 1, 20249.229.689.229.689.68703
Oct 31, 20249.269.449.249.249.241,806
Oct 30, 20248.999.208.999.209.2094
Oct 29, 20249.439.499.439.499.4950
Oct 28, 20249.609.609.449.449.44250
Oct 25, 20249.079.219.079.219.216,200
Oct 24, 20248.509.048.509.049.04630
Oct 23, 20248.468.468.468.468.46-
Oct 22, 20248.238.238.238.238.23-
Oct 21, 20248.298.658.298.658.65150
Oct 18, 20248.488.488.488.488.48500
Oct 17, 20247.987.987.987.987.98100
Oct 16, 20247.507.507.507.507.50-
Oct 15, 20247.847.847.807.807.80500
Oct 14, 20247.927.937.877.937.931,100
Oct 11, 20247.888.077.888.078.071,125
Oct 10, 20247.958.237.958.088.08515
Oct 9, 20247.677.937.677.937.933,000
Oct 8, 20247.997.997.587.817.817,100
Oct 7, 20247.807.967.807.967.969
Oct 4, 20247.567.947.567.947.9433
Oct 3, 20247.907.907.507.507.50500
Oct 2, 20248.068.068.068.068.06-
Oct 1, 20248.428.427.987.987.98800
Sep 30, 20248.738.738.398.398.39230
Sep 27, 20248.008.658.008.658.653,265
Sep 26, 20247.557.897.537.897.89480
Sep 25, 20247.327.327.287.287.28900
Sep 24, 20247.197.627.197.467.461,230
Sep 23, 20247.207.326.957.327.321,261
Sep 20, 20247.347.347.347.347.34400
Sep 19, 20247.227.787.227.647.64807
Sep 18, 20247.097.097.097.097.09-
Sep 17, 20246.966.966.966.966.96-
Sep 16, 20247.207.207.127.127.121,003
Sep 13, 20246.977.176.977.177.171,773
Sep 12, 20246.946.946.946.946.94-
Sep 11, 20246.776.776.776.776.77-
Sep 10, 20246.806.806.806.806.80-
Sep 9, 20247.257.256.656.996.991,214
Sep 6, 20247.557.557.557.557.55-
Sep 5, 20247.397.837.397.837.83574
Sep 4, 20247.807.807.797.797.79250
Sep 3, 20247.917.917.917.917.91150
Sep 2, 20247.857.957.857.957.95525
Aug 30, 20248.038.127.868.108.106,419
Aug 29, 20248.048.138.048.138.13172
Aug 28, 20248.298.298.208.208.20200
Aug 27, 20248.218.218.218.218.21-
Aug 26, 20248.378.418.378.378.371,000
Aug 23, 20248.298.298.298.298.29-
Aug 22, 20248.218.218.158.158.1590
Aug 21, 20248.148.148.148.148.14-
Aug 20, 20248.358.358.358.358.35-
Aug 19, 20248.058.348.058.308.30180
Aug 16, 20247.997.997.997.997.99-
Aug 15, 20247.818.037.818.038.0325
Aug 14, 20247.907.907.907.907.90-
Aug 13, 20247.957.957.957.957.95220
Aug 12, 20248.078.078.038.038.031,000
Aug 9, 20248.228.398.028.028.0210,854
Aug 8, 20248.078.408.078.408.401,500
Aug 7, 20248.158.248.158.248.241
Aug 6, 20248.378.408.208.208.20250
Aug 5, 20248.428.428.428.428.4260
Aug 2, 20248.798.798.798.798.79-
Aug 1, 20249.159.159.069.069.064,000
Jul 31, 20249.069.399.069.399.39256
Jul 30, 20248.719.258.719.259.25335
Jul 29, 20248.308.308.308.308.30300
Jul 26, 20248.558.988.558.988.98500
Jul 25, 20248.428.428.328.418.41990
Jul 24, 20248.458.458.428.428.42100
Jul 23, 20248.628.768.628.748.74220
Jul 22, 20248.388.728.388.728.72610
Jul 19, 20249.099.098.468.468.461,270
Jul 18, 20249.149.309.009.309.307,855
Jul 17, 20248.499.048.339.049.044,353
Jul 16, 20249.099.098.578.628.628,270
Jul 15, 202410.2010.208.809.049.045,196
Jul 12, 202410.4110.4910.4110.4910.491,000
Jul 11, 202410.2710.2710.2710.2710.27-
Jul 10, 202410.2010.4710.2010.4710.47250
Jul 9, 202410.6810.6810.5210.5210.52126
Jul 8, 202410.5710.5710.5710.5710.57-
Jul 5, 202410.4710.8010.4710.8010.804
Jul 4, 202410.2310.6610.2310.6410.645,700
Jul 3, 202410.0610.1710.0610.1710.17300
Jul 2, 202410.1810.199.9710.1910.191,150
Jul 1, 202410.6010.6010.4010.4010.403,050
Jun 28, 202410.6910.7010.5010.5010.501,201
Jun 27, 2024 0.504714 Dividend
Jun 27, 202411.0311.0310.9010.9310.93750
Jun 26, 202411.7811.9611.7811.9611.5384
Jun 25, 202412.0912.0911.7611.8011.38650
Jun 24, 202411.6012.2611.6012.2611.82490
Jun 21, 202411.7712.0111.6511.6511.231,825
Jun 20, 202411.5511.5511.5511.5511.14-
Jun 19, 202411.6911.7811.5611.7811.363,600
Jun 18, 202411.7311.7311.7311.7311.31-
Jun 17, 202411.8511.8511.8111.8311.412,500
Jun 14, 202412.1812.1811.7611.7611.341,260
Jun 13, 202412.1912.1912.1912.1911.75-
Jun 12, 202412.0412.0412.0412.0411.61-
Jun 11, 202412.1312.1312.1312.1311.69-
Jun 10, 202412.2712.4212.2712.2711.841,160
Jun 7, 202412.3012.4512.2512.2511.81400
Jun 6, 202412.2012.2012.2012.2011.76-
Jun 5, 202412.3012.4112.3012.3011.86900
Jun 4, 202412.3112.3112.3112.3111.87500
Jun 3, 202412.2612.7512.2612.7512.291,130
May 31, 202412.3512.5112.3512.4011.96275
May 30, 202412.1312.1312.1312.1311.69-
May 29, 202412.2212.2212.2212.2211.78-
May 28, 202412.2312.4012.2312.4011.961,201
May 27, 202412.6012.6012.4212.4211.98781
May 24, 202412.3412.3412.3412.3411.90-
May 23, 202412.1912.5212.1912.4512.015,280
May 22, 202412.5112.5412.1512.1511.728,150
May 21, 202412.5612.6812.4212.6812.23418
May 20, 202413.1613.1612.8112.8112.35469
May 17, 202413.3013.3013.2313.2312.761,782
May 16, 202413.0513.3112.9813.3112.831,700
May 15, 202413.9013.9013.1013.1112.64790
May 14, 202413.6314.3413.6314.3213.81170
May 13, 202413.7313.7313.7313.7313.24-
May 10, 202413.5713.9513.5713.9513.46220
May 9, 202413.4413.4413.4413.4412.96-

Related Tickers

BIJ.F Bijou Brigitte modische Accessoires Aktiengesellschaft
42.00
-0.24%
 
BIJ.DE Bijou Brigitte modische Accessoires Aktiengesellschaft
42.00
0.00%
 
CDI.PA Christian Dior SE
459.40
+1.01%
 
1913.HK PRADA
50.150
+4.92%
 
PNDORA.CO Pandora A/S
1,032.50
+2.58%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
112.11
+0.14%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
495.75
+1.73%