LSE - Delayed Quote GBp
Burberry Group plc (BRBY.L)
679.60
+25.40
+(3.88%)
At close: 5:14:58 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 664.80 | 679.60 | 641.00 | 679.60 | 679.60 | 1,153,041 |
| Apr 17, 2025 | 658.40 | 665.00 | 651.60 | 654.20 | 654.20 | 948,915 |
| Apr 16, 2025 | 650.60 | 670.40 | 647.40 | 662.40 | 662.40 | 837,371 |
| Apr 15, 2025 | 671.80 | 685.80 | 650.00 | 655.20 | 655.20 | 2,015,937 |
| Apr 14, 2025 | 696.20 | 705.40 | 678.80 | 686.40 | 686.40 | 1,182,270 |
| Apr 11, 2025 | 664.40 | 682.13 | 653.60 | 676.00 | 676.00 | 1,341,459 |
| Apr 10, 2025 | 715.00 | 741.81 | 657.60 | 661.00 | 661.00 | 4,008,526 |
| Apr 9, 2025 | 638.00 | 658.00 | 624.00 | 627.80 | 627.80 | 1,492,049 |
| Apr 8, 2025 | 658.80 | 685.20 | 631.21 | 665.20 | 665.20 | 3,924,911 |
| Apr 7, 2025 | 620.40 | 781.20 | 597.00 | 639.00 | 639.00 | 3,384,021 |
| Apr 4, 2025 | 689.20 | 706.00 | 639.80 | 660.80 | 660.80 | 3,040,842 |
| Apr 3, 2025 | 741.80 | 751.80 | 694.00 | 694.00 | 694.00 | 2,717,137 |
| Apr 2, 2025 | 752.40 | 771.20 | 751.20 | 771.20 | 771.20 | 1,086,247 |
| Apr 1, 2025 | 781.80 | 789.60 | 750.40 | 757.00 | 757.00 | 2,963,861 |
| Mar 31, 2025 | 795.60 | 799.20 | 762.40 | 771.80 | 771.80 | 1,391,557 |
| Mar 28, 2025 | 818.00 | 828.60 | 805.40 | 805.40 | 805.40 | 2,493,621 |
| Mar 27, 2025 | 787.40 | 834.80 | 785.00 | 825.60 | 825.60 | 2,704,923 |
| Mar 26, 2025 | 804.00 | 812.80 | 782.60 | 797.00 | 797.00 | 1,356,447 |
| Mar 25, 2025 | 833.60 | 852.40 | 813.00 | 813.00 | 813.00 | 3,918,819 |
| Mar 24, 2025 | 859.60 | 866.00 | 833.40 | 836.00 | 836.00 | 1,117,813 |
| Mar 21, 2025 | 875.00 | 898.80 | 850.20 | 853.00 | 853.00 | 4,094,378 |
| Mar 20, 2025 | 880.80 | 893.00 | 870.00 | 885.60 | 885.60 | 1,148,746 |
| Mar 19, 2025 | 902.00 | 906.40 | 874.40 | 882.80 | 882.80 | 1,314,099 |
| Mar 18, 2025 | 907.20 | 926.03 | 892.60 | 908.20 | 908.20 | 2,236,429 |
| Mar 17, 2025 | 957.00 | 962.60 | 907.80 | 907.80 | 907.80 | 2,322,405 |
| Mar 14, 2025 | 997.80 | 1,003.50 | 935.80 | 948.20 | 948.20 | 1,917,221 |
| Mar 13, 2025 | 1,013.50 | 1,042.00 | 998.20 | 1,000.00 | 1,000.00 | 1,283,304 |
| Mar 12, 2025 | 1,037.00 | 1,057.50 | 1,007.00 | 1,024.00 | 1,024.00 | 1,534,445 |
| Mar 11, 2025 | 1,019.50 | 1,043.50 | 1,010.50 | 1,036.50 | 1,036.50 | 1,510,900 |
| Mar 10, 2025 | 996.20 | 1,011.00 | 992.80 | 1,004.50 | 1,004.50 | 1,612,754 |
| Mar 7, 2025 | 1,056.50 | 1,058.50 | 984.20 | 997.60 | 997.60 | 1,880,322 |
| Mar 6, 2025 | 1,090.00 | 1,096.50 | 1,053.00 | 1,070.00 | 1,070.00 | 1,658,708 |
| Mar 5, 2025 | 1,093.50 | 1,118.50 | 1,065.00 | 1,079.00 | 1,079.00 | 1,411,748 |
| Mar 4, 2025 | 1,090.00 | 1,092.00 | 1,059.00 | 1,079.50 | 1,079.50 | 2,877,215 |
| Mar 3, 2025 | 1,081.50 | 1,128.50 | 1,070.00 | 1,108.00 | 1,108.00 | 4,394,143 |
| Feb 28, 2025 | 1,082.00 | 1,098.00 | 1,064.50 | 1,086.00 | 1,086.00 | 1,800,734 |
| Feb 27, 2025 | 1,092.00 | 1,115.50 | 1,084.50 | 1,095.50 | 1,095.50 | 995,448 |
| Feb 26, 2025 | 1,050.50 | 1,108.00 | 1,041.50 | 1,108.00 | 1,108.00 | 2,419,170 |
| Feb 25, 2025 | 1,019.00 | 1,040.50 | 1,011.00 | 1,027.50 | 1,027.50 | 2,152,000 |
| Feb 24, 2025 | 1,058.00 | 1,062.00 | 1,006.50 | 1,022.00 | 1,022.00 | 1,510,055 |
| Feb 21, 2025 | 1,106.50 | 1,108.50 | 1,062.39 | 1,063.00 | 1,063.00 | 2,080,306 |
| Feb 20, 2025 | 1,110.00 | 1,137.50 | 1,097.00 | 1,105.00 | 1,105.00 | 976,167 |
| Feb 19, 2025 | 1,145.50 | 1,146.00 | 1,098.00 | 1,111.00 | 1,111.00 | 1,388,331 |
| Feb 18, 2025 | 1,160.00 | 1,166.50 | 1,131.50 | 1,146.00 | 1,146.00 | 994,797 |
| Feb 17, 2025 | 1,180.50 | 1,186.00 | 1,148.30 | 1,155.00 | 1,155.00 | 676,057 |
| Feb 14, 2025 | 1,210.50 | 1,218.50 | 1,184.50 | 1,189.50 | 1,189.50 | 1,147,175 |
| Feb 13, 2025 | 1,167.50 | 1,195.50 | 1,161.50 | 1,191.00 | 1,191.00 | 1,582,780 |
| Feb 12, 2025 | 1,165.50 | 1,174.50 | 1,124.00 | 1,156.00 | 1,156.00 | 1,433,825 |
| Feb 11, 2025 | 1,175.00 | 1,198.17 | 1,164.00 | 1,164.00 | 1,164.00 | 826,291 |
| Feb 10, 2025 | 1,199.50 | 1,216.50 | 1,170.00 | 1,184.50 | 1,184.50 | 1,098,662 |
| Feb 7, 2025 | 1,223.00 | 1,238.50 | 1,204.50 | 1,206.00 | 1,206.00 | 1,205,514 |
| Feb 6, 2025 | 1,207.50 | 1,254.50 | 1,198.50 | 1,235.00 | 1,235.00 | 1,246,956 |
| Feb 5, 2025 | 1,202.00 | 1,237.00 | 1,196.01 | 1,210.50 | 1,210.50 | 970,820 |
| Feb 4, 2025 | 1,188.50 | 1,214.50 | 1,181.00 | 1,211.00 | 1,211.00 | 855,597 |
| Feb 3, 2025 | 1,144.00 | 1,193.00 | 1,136.00 | 1,191.00 | 1,191.00 | 1,114,233 |
| Jan 31, 2025 | 1,179.50 | 1,208.00 | 1,168.00 | 1,192.00 | 1,192.00 | 1,888,726 |
| Jan 30, 2025 | 1,109.00 | 1,177.50 | 1,100.00 | 1,177.00 | 1,177.00 | 1,599,011 |
| Jan 29, 2025 | 1,104.50 | 1,124.00 | 1,090.50 | 1,112.00 | 1,112.00 | 1,068,587 |
| Jan 28, 2025 | 1,127.00 | 1,132.50 | 1,093.50 | 1,113.50 | 1,113.50 | 2,478,956 |
| Jan 27, 2025 | 1,140.50 | 1,152.60 | 1,120.50 | 1,133.00 | 1,133.00 | 2,022,050 |
| Jan 24, 2025 | 1,231.00 | 1,251.00 | 1,168.02 | 1,176.00 | 1,176.00 | 4,979,586 |
| Jan 23, 2025 | 1,037.50 | 1,075.50 | 1,020.50 | 1,070.50 | 1,070.50 | 3,712,277 |
| Jan 22, 2025 | 1,032.50 | 1,050.17 | 1,018.03 | 1,035.00 | 1,035.00 | 2,527,422 |
| Jan 21, 2025 | 968.60 | 1,016.61 | 966.20 | 1,016.00 | 1,016.00 | 2,316,643 |
| Jan 20, 2025 | 995.40 | 1,010.50 | 971.40 | 972.80 | 972.80 | 2,278,198 |
| Jan 17, 2025 | 1,002.00 | 1,011.00 | 992.80 | 993.40 | 993.40 | 1,500,380 |
| Jan 16, 2025 | 1,030.50 | 1,061.00 | 1,001.00 | 1,001.00 | 1,001.00 | 2,264,416 |
| Jan 15, 2025 | 960.80 | 976.00 | 942.00 | 962.00 | 962.00 | 1,278,795 |
| Jan 14, 2025 | 972.40 | 983.80 | 939.20 | 955.60 | 955.60 | 1,163,389 |
| Jan 13, 2025 | 959.80 | 971.80 | 950.80 | 968.00 | 968.00 | 1,077,395 |
| Jan 10, 2025 | 960.40 | 979.00 | 947.20 | 963.80 | 963.80 | 1,354,131 |
| Jan 9, 2025 | 942.60 | 958.40 | 930.80 | 956.80 | 956.80 | 3,804,108 |
| Jan 8, 2025 | 960.80 | 981.54 | 945.20 | 951.60 | 951.60 | 968,236 |
| Jan 7, 2025 | 947.20 | 1,002.00 | 944.20 | 971.40 | 971.40 | 1,154,376 |
| Jan 6, 2025 | 966.20 | 999.40 | 948.85 | 953.60 | 953.60 | 1,122,805 |
| Jan 3, 2025 | 975.20 | 995.20 | 958.80 | 962.00 | 962.00 | 1,154,970 |
| Jan 2, 2025 | 975.20 | 1,002.00 | 955.00 | 978.00 | 978.00 | 697,310 |
| Dec 31, 2024 | 955.00 | 986.20 | 950.20 | 980.00 | 980.00 | 543,051 |
| Dec 30, 2024 | 967.40 | 979.40 | 956.00 | 962.40 | 962.40 | 735,499 |
| Dec 27, 2024 | 969.80 | 973.80 | 958.80 | 968.00 | 968.00 | 514,239 |
| Dec 24, 2024 | 971.80 | 979.71 | 968.60 | 968.80 | 968.80 | 235,909 |
| Dec 23, 2024 | 948.00 | 974.00 | 944.40 | 970.20 | 970.20 | 691,295 |
| Dec 20, 2024 | 943.40 | 966.20 | 931.00 | 957.40 | 957.40 | 2,461,419 |
| Dec 19, 2024 | 935.80 | 961.40 | 919.40 | 951.00 | 951.00 | 1,753,828 |
| Dec 18, 2024 | 956.20 | 958.00 | 937.00 | 956.20 | 956.20 | 1,053,719 |
| Dec 17, 2024 | 941.20 | 1,002.00 | 941.20 | 957.60 | 957.60 | 1,398,315 |
| Dec 16, 2024 | 959.80 | 973.40 | 952.80 | 952.80 | 952.80 | 879,475 |
| Dec 13, 2024 | 968.20 | 983.00 | 957.80 | 965.60 | 965.60 | 867,790 |
| Dec 12, 2024 | 1,000.00 | 1,012.50 | 973.20 | 975.80 | 975.80 | 1,409,365 |
| Dec 11, 2024 | 949.80 | 998.40 | 946.60 | 986.00 | 986.00 | 3,267,160 |
| Dec 10, 2024 | 953.60 | 970.00 | 950.00 | 964.00 | 964.00 | 2,162,693 |
| Dec 9, 2024 | 943.60 | 986.60 | 940.19 | 970.00 | 970.00 | 3,816,924 |
| Dec 6, 2024 | 892.60 | 937.00 | 891.60 | 929.80 | 929.80 | 1,103,084 |
| Dec 5, 2024 | 900.00 | 904.60 | 882.00 | 896.20 | 896.20 | 2,529,971 |
| Dec 4, 2024 | 920.00 | 923.40 | 900.20 | 901.20 | 901.20 | 1,274,565 |
| Dec 3, 2024 | 917.60 | 929.40 | 900.00 | 912.60 | 912.60 | 1,379,722 |
| Dec 2, 2024 | 907.80 | 937.03 | 899.60 | 912.80 | 912.80 | 941,174 |
| Nov 29, 2024 | 889.00 | 908.60 | 881.60 | 898.20 | 898.20 | 946,388 |
| Nov 28, 2024 | 905.60 | 912.80 | 890.00 | 892.20 | 892.20 | 955,716 |
| Nov 27, 2024 | 927.00 | 927.60 | 897.53 | 904.20 | 904.20 | 1,142,145 |
| Nov 26, 2024 | 888.80 | 959.40 | 880.20 | 925.80 | 925.80 | 1,822,508 |
| Nov 25, 2024 | 900.00 | 916.80 | 878.20 | 900.80 | 900.80 | 3,105,425 |
| Nov 22, 2024 | 885.20 | 907.40 | 877.20 | 887.40 | 887.40 | 1,620,240 |
| Nov 21, 2024 | 848.80 | 877.20 | 831.00 | 877.20 | 877.20 | 2,463,896 |
| Nov 20, 2024 | 866.20 | 875.60 | 852.00 | 852.60 | 852.60 | 1,201,157 |
| Nov 19, 2024 | 904.20 | 907.80 | 847.80 | 859.40 | 859.40 | 1,736,889 |
| Nov 18, 2024 | 911.00 | 941.80 | 905.20 | 905.20 | 905.20 | 3,439,386 |
| Nov 15, 2024 | 864.00 | 906.20 | 849.80 | 906.20 | 906.20 | 3,732,749 |
| Nov 14, 2024 | 798.00 | 899.40 | 768.80 | 868.00 | 868.00 | 5,995,485 |
| Nov 13, 2024 | 741.60 | 752.00 | 709.00 | 731.40 | 731.40 | 3,085,847 |
| Nov 12, 2024 | 747.00 | 756.20 | 700.60 | 731.40 | 731.40 | 4,469,198 |
| Nov 11, 2024 | 815.00 | 846.40 | 758.40 | 778.00 | 778.00 | 5,134,623 |
| Nov 8, 2024 | 863.00 | 867.60 | 802.60 | 804.80 | 804.80 | 9,747,810 |
| Nov 7, 2024 | 822.00 | 873.91 | 808.20 | 870.60 | 870.60 | 2,723,809 |
| Nov 6, 2024 | 829.80 | 847.60 | 804.00 | 813.60 | 813.60 | 3,884,078 |
| Nov 5, 2024 | 840.20 | 856.80 | 795.00 | 817.20 | 817.20 | 2,894,189 |
| Nov 4, 2024 | 872.00 | 877.80 | 832.80 | 851.00 | 851.00 | 5,474,104 |
| Nov 1, 2024 | 782.20 | 819.36 | 777.60 | 812.00 | 812.00 | 2,231,463 |
| Oct 31, 2024 | 775.20 | 783.40 | 758.00 | 783.40 | 783.40 | 2,956,082 |
| Oct 30, 2024 | 745.00 | 764.20 | 734.60 | 760.20 | 760.20 | 5,705,496 |
| Oct 29, 2024 | 784.40 | 784.40 | 748.40 | 748.40 | 748.40 | 3,610,167 |
| Oct 28, 2024 | 788.80 | 804.80 | 780.20 | 786.80 | 786.80 | 2,559,906 |
| Oct 25, 2024 | 753.00 | 788.60 | 739.80 | 785.40 | 785.40 | 3,094,895 |
| Oct 24, 2024 | 713.40 | 744.80 | 711.00 | 741.40 | 741.40 | 3,899,006 |
| Oct 23, 2024 | 700.60 | 720.80 | 699.44 | 712.00 | 712.00 | 1,579,366 |
| Oct 22, 2024 | 683.00 | 716.40 | 680.60 | 703.20 | 703.20 | 1,473,912 |
| Oct 21, 2024 | 690.00 | 716.40 | 684.20 | 684.20 | 684.20 | 1,035,077 |
| Oct 18, 2024 | 699.20 | 721.00 | 691.00 | 691.00 | 691.00 | 2,097,940 |
| Oct 17, 2024 | 655.40 | 694.40 | 643.80 | 687.60 | 687.60 | 3,309,911 |
| Oct 16, 2024 | 618.20 | 663.80 | 624.20 | 654.60 | 654.60 | 3,411,882 |
| Oct 15, 2024 | 657.40 | 659.40 | 633.80 | 646.00 | 646.00 | 2,000,590 |
| Oct 14, 2024 | 659.60 | 662.40 | 643.40 | 655.20 | 655.20 | 2,004,909 |
| Oct 11, 2024 | 658.60 | 667.80 | 654.00 | 663.00 | 663.00 | 2,649,100 |
| Oct 10, 2024 | 670.00 | 677.00 | 658.80 | 661.00 | 661.00 | 2,018,241 |
| Oct 9, 2024 | 646.20 | 672.00 | 641.20 | 666.20 | 666.20 | 1,988,604 |
| Oct 8, 2024 | 638.00 | 651.60 | 621.20 | 643.80 | 643.80 | 8,412,423 |
| Oct 7, 2024 | 663.00 | 682.60 | 643.20 | 673.60 | 673.60 | 1,713,132 |
| Oct 4, 2024 | 635.40 | 659.20 | 632.00 | 650.00 | 650.00 | 1,612,370 |
| Oct 3, 2024 | 655.60 | 656.96 | 631.00 | 635.60 | 635.60 | 1,534,216 |
| Oct 2, 2024 | 674.40 | 687.55 | 661.60 | 661.60 | 661.60 | 2,028,725 |
| Oct 1, 2024 | 700.00 | 700.00 | 662.80 | 672.00 | 672.00 | 4,083,105 |
| Sep 30, 2024 | 711.60 | 723.48 | 698.80 | 701.00 | 701.00 | 2,337,161 |
| Sep 27, 2024 | 675.40 | 714.00 | 670.00 | 710.00 | 710.00 | 5,219,168 |
| Sep 26, 2024 | 630.60 | 670.40 | 615.00 | 663.80 | 663.80 | 3,045,918 |
| Sep 25, 2024 | 606.20 | 622.00 | 604.00 | 610.60 | 610.60 | 1,447,976 |
| Sep 24, 2024 | 627.20 | 634.60 | 605.20 | 611.80 | 611.80 | 3,278,368 |
| Sep 23, 2024 | 599.40 | 601.61 | 578.00 | 599.00 | 599.00 | 1,830,582 |
| Sep 20, 2024 | 600.00 | 608.40 | 594.20 | 604.40 | 604.40 | 12,890,624 |
| Sep 19, 2024 | 629.00 | 642.60 | 618.00 | 626.40 | 626.40 | 2,473,963 |
| Sep 18, 2024 | 603.20 | 609.60 | 589.40 | 608.20 | 608.20 | 1,376,653 |
| Sep 17, 2024 | 591.80 | 606.40 | 587.60 | 605.20 | 605.20 | 3,374,270 |
| Sep 16, 2024 | 593.00 | 594.60 | 583.00 | 586.80 | 586.80 | 1,179,258 |
| Sep 13, 2024 | 586.20 | 600.60 | 585.80 | 592.40 | 592.40 | 2,007,550 |
| Sep 12, 2024 | 589.20 | 598.80 | 583.80 | 584.40 | 584.40 | 2,228,466 |
| Sep 11, 2024 | 574.60 | 587.20 | 570.20 | 580.00 | 580.00 | 2,054,691 |
| Sep 10, 2024 | 574.40 | 579.02 | 563.80 | 571.00 | 571.00 | 4,457,775 |
| Sep 9, 2024 | 597.60 | 600.80 | 555.61 | 575.00 | 575.00 | 5,023,561 |
| Sep 6, 2024 | 634.60 | 634.60 | 604.40 | 604.40 | 604.40 | 4,454,830 |
| Sep 5, 2024 | 620.20 | 649.00 | 617.60 | 637.40 | 637.40 | 2,468,185 |
| Sep 4, 2024 | 638.60 | 647.22 | 621.20 | 623.20 | 623.20 | 3,366,754 |
| Sep 3, 2024 | 664.20 | 669.60 | 647.80 | 652.80 | 652.80 | 3,330,351 |
| Sep 2, 2024 | 660.40 | 668.96 | 646.00 | 663.00 | 663.00 | 3,509,228 |
| Aug 30, 2024 | 676.60 | 685.40 | 660.60 | 667.80 | 667.80 | 45,307,227 |
| Aug 29, 2024 | 676.80 | 699.37 | 674.00 | 675.80 | 675.80 | 1,652,363 |
| Aug 28, 2024 | 693.00 | 695.65 | 666.60 | 677.80 | 677.80 | 2,265,032 |
| Aug 27, 2024 | 714.60 | 721.61 | 692.80 | 692.80 | 692.80 | 1,624,847 |
| Aug 23, 2024 | 706.20 | 715.80 | 701.80 | 715.00 | 715.00 | 2,163,042 |
| Aug 22, 2024 | 693.40 | 708.40 | 680.00 | 703.40 | 703.40 | 2,855,333 |
| Aug 21, 2024 | 687.60 | 695.40 | 684.40 | 695.40 | 695.40 | 3,849,737 |
| Aug 20, 2024 | 699.00 | 703.40 | 677.80 | 689.40 | 689.40 | 2,007,184 |
| Aug 19, 2024 | 691.80 | 710.65 | 685.80 | 702.60 | 702.60 | 3,362,973 |
| Aug 16, 2024 | 671.00 | 686.60 | 666.40 | 686.60 | 686.60 | 2,197,236 |
| Aug 15, 2024 | 668.60 | 690.80 | 658.40 | 671.40 | 671.40 | 1,996,150 |
| Aug 14, 2024 | 676.00 | 679.34 | 663.00 | 666.40 | 666.40 | 1,298,884 |
| Aug 13, 2024 | 673.20 | 673.60 | 658.00 | 666.40 | 666.40 | 2,393,586 |
| Aug 12, 2024 | 691.20 | 697.00 | 667.80 | 671.00 | 671.00 | 1,032,776 |
| Aug 9, 2024 | 701.40 | 708.00 | 682.08 | 684.80 | 684.80 | 1,004,971 |
| Aug 8, 2024 | 680.00 | 703.40 | 676.60 | 700.60 | 700.60 | 902,780 |
| Aug 7, 2024 | 705.00 | 714.20 | 692.00 | 692.00 | 692.00 | 2,302,061 |
| Aug 6, 2024 | 718.80 | 725.60 | 676.20 | 696.00 | 696.00 | 2,738,236 |
| Aug 5, 2024 | 713.60 | 719.80 | 700.00 | 713.80 | 713.80 | 1,887,561 |
| Aug 2, 2024 | 758.20 | 764.02 | 729.40 | 730.20 | 730.20 | 2,498,749 |
| Aug 1, 2024 | 772.80 | 780.00 | 762.40 | 767.40 | 767.40 | 1,429,854 |
| Jul 31, 2024 | 771.60 | 783.60 | 764.00 | 775.00 | 775.00 | 1,907,307 |
| Jul 30, 2024 | 743.00 | 769.00 | 735.00 | 762.80 | 762.80 | 1,684,368 |
| Jul 29, 2024 | 749.80 | 753.20 | 734.80 | 735.60 | 735.60 | 927,423 |
| Jul 26, 2024 | 721.80 | 747.20 | 720.60 | 747.20 | 747.20 | 3,828,963 |
| Jul 25, 2024 | 696.00 | 734.20 | 680.00 | 717.20 | 717.20 | 2,655,310 |
| Jul 24, 2024 | 702.80 | 716.00 | 699.20 | 704.60 | 704.60 | 2,470,561 |
| Jul 23, 2024 | 721.20 | 723.80 | 709.60 | 719.40 | 719.40 | 2,082,286 |
| Jul 22, 2024 | 701.80 | 732.80 | 701.80 | 719.80 | 719.80 | 4,052,954 |
| Jul 19, 2024 | 737.20 | 744.00 | 697.60 | 697.60 | 697.60 | 2,496,626 |
| Jul 18, 2024 | 745.00 | 756.80 | 731.00 | 752.00 | 752.00 | 3,310,177 |
| Jul 17, 2024 | 706.00 | 747.40 | 690.00 | 735.60 | 735.60 | 3,551,686 |
| Jul 16, 2024 | 730.20 | 748.60 | 703.40 | 704.60 | 704.60 | 4,226,109 |
| Jul 15, 2024 | 792.00 | 824.00 | 721.60 | 744.00 | 744.00 | 6,814,213 |
| Jul 12, 2024 | 880.80 | 892.40 | 870.20 | 886.60 | 886.60 | 1,213,674 |
| Jul 11, 2024 | 868.60 | 875.60 | 853.40 | 875.60 | 875.60 | 1,171,379 |
| Jul 10, 2024 | 860.00 | 873.80 | 852.20 | 860.80 | 860.80 | 1,560,406 |
| Jul 9, 2024 | 896.80 | 902.00 | 848.40 | 857.40 | 857.40 | 3,067,176 |
| Jul 8, 2024 | 884.00 | 908.80 | 873.00 | 898.20 | 898.20 | 2,704,948 |
| Jul 5, 2024 | 882.00 | 899.20 | 873.00 | 888.80 | 888.80 | 1,524,450 |
| Jul 4, 2024 | 881.20 | 892.00 | 871.80 | 878.40 | 878.40 | 1,185,613 |
| Jul 3, 2024 | 858.00 | 878.00 | 851.20 | 877.20 | 877.20 | 3,563,243 |
| Jul 2, 2024 | 853.00 | 867.80 | 844.60 | 847.60 | 847.60 | 1,715,429 |
| Jul 1, 2024 | 899.00 | 901.40 | 852.00 | 862.60 | 862.60 | 2,516,115 |
| Jun 28, 2024 | 899.20 | 903.47 | 877.80 | 877.80 | 877.80 | 1,878,848 |
| Jun 27, 2024 | 42.699997 Dividend | |||||
| Jun 27, 2024 | 924.80 | 937.80 | 898.20 | 899.80 | 899.80 | 4,740,176 |
| Jun 26, 2024 | 973.20 | 991.20 | 961.80 | 961.80 | 961.37 | 4,934,532 |
| Jun 25, 2024 | 1,020.00 | 1,030.00 | 970.20 | 972.60 | 972.17 | 4,964,920 |
| Jun 24, 2024 | 993.20 | 1,020.00 | 966.20 | 1,018.00 | 1,017.55 | 2,296,539 |
| Jun 21, 2024 | 972.40 | 990.11 | 966.20 | 985.00 | 984.56 | 4,762,845 |
| Jun 20, 2024 | 962.60 | 982.40 | 958.40 | 972.20 | 971.77 | 6,158,532 |
| Jun 19, 2024 | 982.00 | 984.60 | 964.20 | 964.20 | 963.77 | 951,306 |
| Jun 18, 2024 | 993.00 | 995.40 | 977.80 | 979.80 | 979.36 | 1,248,466 |
| Jun 17, 2024 | 991.20 | 994.60 | 969.60 | 985.80 | 985.36 | 1,673,167 |
| Jun 14, 2024 | 1,024.50 | 1,031.50 | 973.40 | 980.20 | 979.76 | 2,535,999 |
| Jun 13, 2024 | 1,028.00 | 1,045.50 | 1,020.50 | 1,023.50 | 1,023.05 | 2,303,726 |
| Jun 12, 2024 | 1,008.00 | 1,066.00 | 1,002.50 | 1,031.00 | 1,030.54 | 2,661,604 |
| Jun 11, 2024 | 1,016.00 | 1,026.00 | 1,003.50 | 1,009.50 | 1,009.05 | 1,375,370 |
| Jun 10, 2024 | 1,022.50 | 1,038.50 | 1,014.30 | 1,019.50 | 1,019.05 | 1,097,363 |
| Jun 7, 2024 | 1,042.50 | 1,051.00 | 1,019.50 | 1,032.00 | 1,031.54 | 3,403,569 |
| Jun 6, 2024 | 1,032.50 | 1,050.00 | 1,020.50 | 1,042.50 | 1,042.04 | 852,294 |
| Jun 5, 2024 | 1,041.00 | 1,044.50 | 1,025.50 | 1,027.00 | 1,026.54 | 1,270,034 |
| Jun 4, 2024 | 1,041.00 | 1,051.41 | 1,034.50 | 1,037.00 | 1,036.54 | 1,261,023 |
| Jun 3, 2024 | 1,048.00 | 1,060.01 | 1,036.50 | 1,045.50 | 1,045.04 | 1,360,045 |
| May 31, 2024 | 1,051.00 | 1,060.50 | 1,033.50 | 1,035.00 | 1,034.54 | 4,975,383 |
| May 30, 2024 | 1,024.50 | 1,054.00 | 1,016.00 | 1,054.00 | 1,053.53 | 1,360,355 |
| May 29, 2024 | 1,030.50 | 1,035.20 | 1,021.00 | 1,026.00 | 1,025.54 | 1,584,612 |
| May 28, 2024 | 1,040.00 | 1,060.50 | 1,029.00 | 1,034.00 | 1,033.54 | 1,280,094 |
| May 24, 2024 | 1,039.50 | 1,057.50 | 1,031.00 | 1,035.50 | 1,035.04 | 2,111,119 |
| May 23, 2024 | 1,048.50 | 1,055.50 | 1,039.50 | 1,051.00 | 1,050.53 | 1,221,625 |
| May 22, 2024 | 1,050.50 | 1,067.00 | 1,034.00 | 1,049.00 | 1,048.53 | 1,599,742 |
| May 21, 2024 | 1,057.00 | 1,073.50 | 1,038.50 | 1,060.50 | 1,060.03 | 5,296,598 |
| May 20, 2024 | 1,099.00 | 1,102.00 | 1,066.68 | 1,067.00 | 1,066.53 | 1,533,135 |
| May 17, 2024 | 1,142.00 | 1,162.00 | 1,093.50 | 1,100.00 | 1,099.51 | 3,898,413 |
| May 16, 2024 | 1,085.00 | 1,140.00 | 1,080.50 | 1,140.00 | 1,139.49 | 4,281,410 |
| May 15, 2024 | 1,155.00 | 1,200.50 | 1,102.00 | 1,102.00 | 1,101.51 | 4,030,120 |
| May 14, 2024 | 1,166.00 | 1,214.50 | 1,158.00 | 1,188.50 | 1,187.97 | 1,474,333 |
| May 13, 2024 | 1,175.00 | 1,183.50 | 1,157.50 | 1,165.00 | 1,164.48 | 2,321,509 |
| May 10, 2024 | 1,180.50 | 1,190.00 | 1,154.00 | 1,175.00 | 1,174.48 | 1,708,347 |
| May 9, 2024 | 1,150.00 | 1,166.00 | 1,141.50 | 1,161.00 | 1,160.48 | 1,505,927 |
| May 8, 2024 | 1,153.50 | 1,157.50 | 1,138.50 | 1,150.50 | 1,149.99 | 1,817,045 |
| May 7, 2024 | 1,193.00 | 1,202.50 | 1,151.00 | 1,151.00 | 1,150.49 | 1,362,844 |
| May 3, 2024 | 1,158.00 | 1,189.00 | 1,143.00 | 1,180.00 | 1,179.48 | 1,029,392 |
| May 2, 2024 | 1,143.00 | 1,155.00 | 1,138.50 | 1,150.00 | 1,149.49 | 1,493,707 |
| May 1, 2024 | 1,148.00 | 1,169.50 | 1,142.00 | 1,142.00 | 1,141.49 | 416,052 |
| Apr 30, 2024 | 1,161.00 | 1,169.00 | 1,145.00 | 1,150.50 | 1,149.99 | 873,375 |
| Apr 29, 2024 | 1,160.00 | 1,167.50 | 1,144.50 | 1,155.50 | 1,154.99 | 632,214 |
| Apr 26, 2024 | 1,156.50 | 1,174.72 | 1,142.56 | 1,152.00 | 1,151.49 | 1,240,086 |
| Apr 25, 2024 | 1,136.50 | 1,151.50 | 1,132.50 | 1,144.50 | 1,143.99 | 1,599,130 |
| Apr 24, 2024 | 1,151.00 | 1,155.00 | 1,123.35 | 1,134.50 | 1,134.00 | 2,377,997 |
| Apr 23, 2024 | 1,165.50 | 1,169.50 | 1,154.50 | 1,164.50 | 1,163.98 | 1,171,938 |
| Apr 22, 2024 | 1,146.50 | 1,168.50 | 1,141.50 | 1,157.50 | 1,156.99 | 2,293,265 |
Related Tickers
KER.PA Kering SA
169.92
+3.31%
CFR.SW Compagnie Financière Richemont SA
140.45
+2.59%
CDI.PA Christian Dior SE
452.00
+1.71%
1913.HK PRADA
46.300
-0.96%
PRP.F Prada S.p.A.
5.25
-0.79%
RMS.PA Hermès International Société en commandite par actions
2,306.00
+0.83%
WOSG.L Watches of Switzerland Group PLC
364.20
+3.76%
MOV Movado Group, Inc.
13.84
+5.49%
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
487.30
+0.35%
SFER.MI Salvatore Ferragamo S.p.A.
5.13
+7.10%