UK markets closed

Burberry Group plc (BB2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.51+0.09 (+0.63%)
At close: 08:11AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.5113.5113.5113.5113.51-
02 May 202413.4313.4313.4313.4313.43-
30 Apr 202413.6113.6113.6013.6013.60-
29 Apr 202413.8013.8013.5313.7013.701,000
26 Apr 202413.3613.3613.3613.3613.36-
25 Apr 202413.2713.2713.2713.2713.27-
24 Apr 202413.6413.6413.4313.4313.43500
23 Apr 202413.7413.7613.7013.7613.764,400
22 Apr 202413.2213.7013.2213.7013.7015
19 Apr 202413.0113.4012.9313.4013.401,140
18 Apr 202413.5013.5013.2613.2613.26400
17 Apr 202413.5013.5013.5013.5013.50-
16 Apr 202413.7213.7213.7213.7213.72-
15 Apr 202413.7513.9413.7513.9013.90153
12 Apr 202414.0214.0213.9513.9513.95237
11 Apr 202414.0714.0714.0714.0714.07-
10 Apr 202414.0314.6514.0314.6514.6590
09 Apr 202414.0014.0014.0014.0014.00100
08 Apr 202413.5914.1713.5914.1714.17360
05 Apr 202413.8013.8213.8013.8213.82500
04 Apr 202413.9013.9013.9013.9013.90-
03 Apr 202413.8014.0213.8014.0214.0220
02 Apr 202414.2614.4414.2014.2014.20512
28 Mar 202414.4614.6214.4614.5014.50460
27 Mar 202414.2814.7214.2814.6814.687,626
26 Mar 202414.0814.1214.0814.1214.12517
25 Mar 202413.8814.0013.8814.0014.00150
22 Mar 202413.9614.1013.9614.0414.043,630
21 Mar 202414.2014.2014.2014.2014.20-
20 Mar 202414.5014.5013.8413.8413.84185
19 Mar 202414.7814.7814.7814.7814.78-
18 Mar 202414.9214.9214.9214.9214.92-
15 Mar 202414.8414.8414.8414.8414.84-
14 Mar 202414.7214.7214.7214.7214.72-
13 Mar 202414.6214.6214.6214.6214.62-
12 Mar 202414.6014.6014.6014.6014.60-
11 Mar 202414.7414.7414.7414.7414.74-
08 Mar 202414.7814.7814.7814.7814.78-
07 Mar 202414.9214.9214.9214.9214.92-
06 Mar 202414.8014.8014.8014.8014.80-
05 Mar 202414.7614.7614.7614.7614.76-
04 Mar 202415.4015.4014.9014.9014.901,097
01 Mar 202415.1015.4215.1015.2615.26330
29 Feb 202415.0015.3215.0015.3215.32300
28 Feb 202415.4215.4215.4215.4215.42-
27 Feb 202415.1215.1215.0215.0215.0268
26 Feb 202415.3415.3415.0215.0215.0262
23 Feb 202415.2815.2815.2815.2815.28-
22 Feb 202415.2415.2415.2415.2415.24-
21 Feb 202415.3215.3215.3215.3215.32-
20 Feb 202415.5015.7015.5015.7015.70200
19 Feb 202415.8015.8015.5015.6815.68800
16 Feb 202415.5015.8815.5015.8815.88320
15 Feb 202415.2615.2615.2615.2615.26-
14 Feb 202415.4015.4015.4015.4015.4050
13 Feb 202415.7415.7415.7415.7415.74-
12 Feb 202414.9616.0014.9616.0016.004,145
09 Feb 202415.2615.2615.2615.2615.26-
08 Feb 202415.2215.2215.2215.2215.22-
07 Feb 202415.1815.5015.1815.5015.505,520
06 Feb 202415.3215.3215.3215.3215.32100
05 Feb 202415.1015.6015.1015.6015.60350
02 Feb 202415.1815.1815.1815.1815.18-
01 Feb 202415.4215.5415.4015.4015.40600
31 Jan 202415.6015.6015.6015.6015.60-
30 Jan 202415.7615.7615.7615.7615.76-
29 Jan 202415.5415.8615.5415.8615.86120
26 Jan 202415.0816.2015.0816.2016.201,500
25 Jan 202415.1615.1614.8214.8214.821,000
24 Jan 202414.6814.6814.6814.6814.68-
23 Jan 202414.6214.6214.6214.6214.62-
22 Jan 202414.6014.6014.4014.4014.4015
19 Jan 202414.4414.4414.4414.4414.44-
18 Jan 202414.4614.7614.4014.4014.40431
17 Jan 202414.3214.3214.1614.1614.1675
16 Jan 202414.3614.3614.3614.3614.36250
15 Jan 202415.0415.0414.2814.4614.461,950
12 Jan 202415.6015.6014.0014.8014.801,288
11 Jan 202416.4016.4816.4016.4816.48150
10 Jan 202416.4016.5016.1216.4416.444,494
09 Jan 202416.2816.5616.2816.5616.5630
08 Jan 202416.6016.6015.8415.8415.84158
05 Jan 202415.8615.8615.8615.8615.86-
04 Jan 202416.2416.2416.2416.2416.2464
03 Jan 202416.0416.0415.6215.6215.62534
02 Jan 202416.2816.2816.2816.2816.28-
29 Dec 202316.5216.7216.5216.7216.72927
28 Dec 202316.5216.5616.5216.5616.5650
27 Dec 202316.6616.8816.6616.8816.88284
22 Dec 202316.5217.0416.5217.0417.04550
21 Dec 202317.3217.3216.4416.4416.443,100
20 Dec 202317.2617.2617.2617.2617.26-
19 Dec 202317.6417.6417.4017.4017.40600
18 Dec 202317.7017.7017.7017.7017.70-
15 Dec 202318.1818.1818.1818.1818.18-
14 Dec 202317.3217.3217.3217.3217.32-
14 Dec 20230.183 Dividend
13 Dec 202317.4617.9817.4617.6817.50850
12 Dec 202317.4817.4817.4817.4817.30-
11 Dec 202318.4018.4018.4018.4018.2158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...