Burberry Group PLC (BB2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2 |
| 08 May 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 07 May 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 06 May 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 03 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 02 May 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 30 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 29 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 26 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 25 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 24 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 23 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 22 Apr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 19 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 18 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 17 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 16 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 15 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 12 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 11 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 10 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 09 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 08 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 05 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 04 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 03 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 02 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 28 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 26 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 25 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 22 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 21 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 20 Mar 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 19 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 18 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2 |
| 15 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 14 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 13 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 12 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 11 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 08 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 07 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 06 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 05 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 04 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 01 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 29 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 28 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 27 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 26 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 23 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 22 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 21 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 20 Feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 19 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 16 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 15 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 14 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 13 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 12 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 09 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 08 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 07 Feb 2024 | 14.96 | 15.70 | 14.96 | 15.70 | 15.70 | 270 |
| 06 Feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 05 Feb 2024 | 14.96 | 15.56 | 14.96 | 15.56 | 15.56 | 200 |
| 02 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 01 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 31 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 30 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 29 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 26 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 25 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 24 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 23 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 22 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 19 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 18 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 17 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 16 Jan 2024 | 14.22 | 14.38 | 14.22 | 14.34 | 14.34 | 720 |
| 15 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 12 Jan 2024 | 15.30 | 15.30 | 14.22 | 14.44 | 14.44 | 450 |
| 11 Jan 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 10 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 09 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 08 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 300 |
| 05 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 04 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 02 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 29 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 28 Dec 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 27 Dec 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 22 Dec 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 21 Dec 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 20 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 19 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 18 Dec 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 15 Dec 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 14 Dec 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.