LSE - Delayed Quote • GBp
Burberry Group plc (BRBY.L)
At close: 5:10 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 19, 2024 | 1,117.50 | 1,132.00 | 1,103.50 | 1,132.00 | 1,132.00 | 1,570,135 |
| Apr 18, 2024 | 1,152.50 | 1,153.50 | 1,117.51 | 1,122.00 | 1,122.00 | 1,128,408 |
| Apr 17, 2024 | 1,140.00 | 1,167.00 | 1,139.50 | 1,146.00 | 1,146.00 | 2,248,964 |
| Apr 16, 2024 | 1,147.50 | 1,161.00 | 1,134.00 | 1,135.00 | 1,135.00 | 2,712,671 |
| Apr 15, 2024 | 1,166.00 | 1,191.76 | 1,160.00 | 1,165.50 | 1,165.50 | 928,993 |
| Apr 12, 2024 | 1,190.00 | 1,202.50 | 1,163.00 | 1,169.50 | 1,169.50 | 1,298,593 |
| Apr 11, 2024 | 1,196.50 | 1,203.50 | 1,180.00 | 1,190.00 | 1,190.00 | 1,268,432 |
| Apr 10, 2024 | 1,201.50 | 1,241.50 | 1,193.50 | 1,199.00 | 1,199.00 | 2,604,327 |
| Apr 9, 2024 | 1,184.50 | 1,209.00 | 1,172.50 | 1,188.50 | 1,188.50 | 2,684,068 |
| Apr 8, 2024 | 1,160.50 | 1,190.00 | 1,158.50 | 1,190.00 | 1,190.00 | 1,244,139 |
| Apr 5, 2024 | 1,164.50 | 1,168.50 | 1,151.50 | 1,159.50 | 1,159.50 | 3,681,938 |
| Apr 4, 2024 | 1,187.00 | 1,192.50 | 1,177.50 | 1,182.00 | 1,182.00 | 1,569,268 |
| Apr 3, 2024 | 1,201.00 | 1,201.00 | 1,167.50 | 1,185.50 | 1,185.50 | 3,441,722 |
| Apr 2, 2024 | 1,200.00 | 1,221.00 | 1,171.50 | 1,171.50 | 1,171.50 | 2,447,998 |
| Mar 28, 2024 | 1,228.00 | 1,244.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,728,566 |
| Mar 27, 2024 | 1,219.50 | 1,237.00 | 1,207.50 | 1,231.50 | 1,231.50 | 2,789,445 |
| Mar 26, 2024 | 1,184.50 | 1,222.50 | 1,183.50 | 1,219.00 | 1,219.00 | 2,170,176 |
| Mar 25, 2024 | 1,178.50 | 1,211.00 | 1,172.00 | 1,199.50 | 1,199.50 | 1,525,935 |
| Mar 22, 2024 | 1,184.50 | 1,206.00 | 1,176.00 | 1,183.50 | 1,183.50 | 1,368,917 |
| Mar 21, 2024 | 1,211.00 | 1,228.00 | 1,186.00 | 1,190.00 | 1,190.00 | 1,907,729 |
| Mar 20, 2024 | 1,172.00 | 1,201.00 | 1,156.00 | 1,189.50 | 1,189.50 | 3,504,818 |
| Mar 19, 2024 | 1,250.50 | 1,254.00 | 1,218.50 | 1,230.00 | 1,230.00 | 2,083,144 |
| Mar 18, 2024 | 1,273.50 | 1,285.50 | 1,249.50 | 1,256.00 | 1,256.00 | 1,642,320 |
| Mar 15, 2024 | 1,260.00 | 1,277.50 | 1,247.50 | 1,269.50 | 1,269.50 | 2,813,882 |
| Mar 14, 2024 | 1,267.00 | 1,300.48 | 1,257.00 | 1,260.00 | 1,260.00 | 1,311,879 |
| Mar 13, 2024 | 1,257.00 | 1,268.00 | 1,242.99 | 1,259.50 | 1,259.50 | 1,095,197 |
| Mar 12, 2024 | 1,259.00 | 1,266.01 | 1,245.50 | 1,257.50 | 1,257.50 | 2,093,872 |
| Mar 11, 2024 | 1,240.00 | 1,256.00 | 1,234.70 | 1,247.50 | 1,247.50 | 1,213,086 |
| Mar 8, 2024 | 1,256.00 | 1,264.50 | 1,241.47 | 1,258.00 | 1,258.00 | 1,092,423 |
| Mar 7, 2024 | 1,250.00 | 1,270.50 | 1,222.50 | 1,256.50 | 1,256.50 | 3,267,311 |
| Mar 6, 2024 | 1,260.50 | 1,291.50 | 1,256.50 | 1,269.00 | 1,269.00 | 1,578,326 |
| Mar 5, 2024 | 1,244.50 | 1,267.00 | 1,237.50 | 1,267.00 | 1,267.00 | 1,005,239 |
| Mar 4, 2024 | 1,280.50 | 1,282.79 | 1,252.50 | 1,256.00 | 1,256.00 | 1,418,264 |
| Mar 1, 2024 | 1,288.00 | 1,300.50 | 1,277.82 | 1,287.00 | 1,287.00 | 1,153,748 |
| Feb 29, 2024 | 1,282.00 | 1,295.00 | 1,272.50 | 1,285.00 | 1,285.00 | 2,989,810 |
| Feb 28, 2024 | 1,314.00 | 1,316.50 | 1,267.00 | 1,276.00 | 1,276.00 | 1,501,162 |
| Feb 27, 2024 | 1,287.00 | 1,337.00 | 1,280.00 | 1,311.50 | 1,311.50 | 2,203,616 |
| Feb 26, 2024 | 1,299.50 | 1,305.00 | 1,268.00 | 1,287.00 | 1,287.00 | 1,452,770 |
| Feb 23, 2024 | 1,310.50 | 1,323.50 | 1,300.50 | 1,304.00 | 1,304.00 | 2,335,609 |
| Feb 22, 2024 | 1,306.00 | 1,316.00 | 1,301.50 | 1,310.00 | 1,310.00 | 1,424,761 |
| Feb 21, 2024 | 1,312.50 | 1,330.00 | 1,307.50 | 1,307.50 | 1,307.50 | 1,262,099 |
| Feb 20, 2024 | 1,311.00 | 1,317.00 | 1,298.97 | 1,307.50 | 1,307.50 | 654,519 |
| Feb 19, 2024 | 1,324.50 | 1,329.00 | 1,304.00 | 1,319.50 | 1,319.50 | 1,505,106 |
| Feb 16, 2024 | 1,321.50 | 1,351.00 | 1,318.50 | 1,338.50 | 1,338.50 | 1,777,805 |
| Feb 15, 2024 | 1,310.00 | 1,331.50 | 1,306.73 | 1,314.00 | 1,314.00 | 973,907 |
| Feb 14, 2024 | 1,290.50 | 1,312.50 | 1,290.50 | 1,296.50 | 1,296.50 | 4,832,078 |
| Feb 13, 2024 | 1,335.00 | 1,337.00 | 1,288.00 | 1,298.00 | 1,298.00 | 1,482,150 |
| Feb 12, 2024 | 1,273.50 | 1,336.00 | 1,272.58 | 1,335.50 | 1,335.50 | 2,718,235 |
| Feb 9, 2024 | 1,302.00 | 1,304.50 | 1,257.50 | 1,271.00 | 1,271.00 | 3,046,524 |
| Feb 8, 2024 | 1,290.00 | 1,310.00 | 1,270.00 | 1,296.00 | 1,296.00 | 2,238,737 |
| Feb 7, 2024 | 1,308.00 | 1,321.50 | 1,284.82 | 1,292.50 | 1,292.50 | 1,411,888 |
| Feb 6, 2024 | 1,296.50 | 1,317.50 | 1,290.50 | 1,308.50 | 1,308.50 | 1,474,398 |
| Feb 5, 2024 | 1,298.00 | 1,320.00 | 1,290.50 | 1,290.50 | 1,290.50 | 1,199,675 |
| Feb 2, 2024 | 1,290.50 | 1,306.00 | 1,279.50 | 1,282.50 | 1,282.50 | 1,213,344 |
| Feb 1, 2024 | 1,295.50 | 1,306.00 | 1,280.50 | 1,284.00 | 1,284.00 | 871,972 |
| Jan 31, 2024 | 1,326.00 | 1,326.00 | 1,303.00 | 1,308.00 | 1,308.00 | 1,417,762 |
| Jan 30, 2024 | 1,348.50 | 1,349.00 | 1,320.00 | 1,324.00 | 1,324.00 | 1,917,707 |
| Jan 29, 2024 | 1,337.00 | 1,344.50 | 1,320.50 | 1,343.00 | 1,343.00 | 1,677,121 |
| Jan 26, 2024 | 1,308.50 | 1,351.00 | 1,296.50 | 1,341.50 | 1,341.50 | 4,013,541 |
| Jan 25, 2024 | 1,290.00 | 1,296.50 | 1,268.88 | 1,278.50 | 1,278.50 | 1,354,677 |
| Jan 24, 2024 | 1,263.50 | 1,290.50 | 1,252.21 | 1,290.50 | 1,290.50 | 3,092,715 |
| Jan 23, 2024 | 1,244.00 | 1,255.50 | 1,227.00 | 1,244.50 | 1,244.50 | 3,613,015 |
| Jan 22, 2024 | 1,245.00 | 1,254.00 | 1,227.00 | 1,244.50 | 1,244.50 | 2,859,598 |
| Jan 19, 2024 | 1,237.50 | 1,251.00 | 1,217.50 | 1,232.50 | 1,232.50 | 2,676,890 |
| Jan 18, 2024 | 1,266.50 | 1,277.00 | 1,223.00 | 1,230.00 | 1,230.00 | 2,813,155 |
| Jan 17, 2024 | 1,213.50 | 1,238.50 | 1,196.00 | 1,235.00 | 1,235.00 | 3,098,552 |
| Jan 16, 2024 | 1,208.50 | 1,239.00 | 1,204.00 | 1,227.00 | 1,227.00 | 2,653,895 |
| Jan 15, 2024 | 1,222.50 | 1,295.44 | 1,211.95 | 1,212.00 | 1,212.00 | 4,673,974 |
| Jan 12, 2024 | 1,168.50 | 1,301.08 | 1,162.50 | 1,285.50 | 1,285.50 | 7,047,209 |
| Jan 11, 2024 | 1,401.00 | 1,420.05 | 1,359.50 | 1,360.50 | 1,360.50 | 1,455,070 |
| Jan 10, 2024 | 1,385.00 | 1,403.00 | 1,384.00 | 1,403.00 | 1,403.00 | 2,249,232 |
| Jan 9, 2024 | 1,400.00 | 1,403.50 | 1,381.00 | 1,381.00 | 1,381.00 | 3,871,253 |
| Jan 8, 2024 | 1,374.50 | 1,391.50 | 1,364.50 | 1,391.50 | 1,391.50 | 1,137,493 |
| Jan 5, 2024 | 1,359.50 | 1,385.50 | 1,350.50 | 1,378.00 | 1,378.00 | 3,097,145 |
| Jan 4, 2024 | 1,353.50 | 1,362.50 | 1,348.00 | 1,359.50 | 1,359.50 | 1,383,815 |
| Jan 3, 2024 | 1,388.00 | 1,398.50 | 1,352.50 | 1,358.50 | 1,358.50 | 1,313,822 |
| Jan 2, 2024 | 1,420.00 | 1,421.16 | 1,397.00 | 1,400.00 | 1,400.00 | 1,063,294 |
| Dec 29, 2023 | 1,417.50 | 1,429.00 | 1,415.00 | 1,416.00 | 1,416.00 | 486,618 |
| Dec 28, 2023 | 1,421.50 | 1,435.50 | 1,405.50 | 1,411.50 | 1,411.50 | 598,648 |
| Dec 27, 2023 | 1,425.50 | 1,436.00 | 1,411.50 | 1,422.50 | 1,422.50 | 986,835 |
| Dec 22, 2023 | 1,424.00 | 1,443.50 | 1,420.50 | 1,420.50 | 1,420.50 | 1,766,618 |
| Dec 21, 2023 | 1,478.50 | 1,485.00 | 1,414.50 | 1,429.00 | 1,429.00 | 1,650,361 |
| Dec 20, 2023 | 1,476.50 | 1,503.00 | 1,466.00 | 1,491.50 | 1,491.50 | 4,208,827 |
| Dec 19, 2023 | 1,513.50 | 1,519.50 | 1,454.50 | 1,483.50 | 1,483.50 | 6,574,114 |
| Dec 18, 2023 | 1,530.00 | 1,535.00 | 1,513.00 | 1,514.50 | 1,514.50 | 2,310,026 |
| Dec 15, 2023 | 1,575.00 | 1,579.00 | 1,522.50 | 1,523.50 | 1,523.50 | 6,287,297 |
| Dec 14, 2023 | 18.30 Dividend | |||||
| Dec 14, 2023 | 1,517.50 | 1,569.00 | 1,484.50 | 1,569.00 | 1,569.00 | 2,185,185 |
| Dec 13, 2023 | 1,507.50 | 1,525.00 | 1,485.00 | 1,493.50 | 1,475.20 | 1,195,328 |
| Dec 12, 2023 | 1,502.50 | 1,521.50 | 1,500.00 | 1,513.00 | 1,494.46 | 3,826,694 |
| Dec 11, 2023 | 1,511.50 | 1,519.50 | 1,490.00 | 1,497.50 | 1,479.15 | 1,355,152 |
| Dec 8, 2023 | 1,490.50 | 1,528.00 | 1,472.00 | 1,518.50 | 1,499.89 | 1,735,334 |
| Dec 7, 2023 | 1,499.00 | 1,523.50 | 1,472.50 | 1,481.00 | 1,462.85 | 2,550,795 |
| Dec 6, 2023 | 1,476.00 | 1,516.00 | 1,465.50 | 1,514.00 | 1,495.45 | 2,732,300 |
| Dec 5, 2023 | 1,462.00 | 1,482.00 | 1,452.00 | 1,479.50 | 1,461.37 | 1,461,024 |
| Dec 4, 2023 | 1,491.50 | 1,516.00 | 1,459.50 | 1,468.50 | 1,450.51 | 2,473,745 |
| Dec 1, 2023 | 1,460.00 | 1,498.50 | 1,456.50 | 1,498.50 | 1,480.14 | 1,570,090 |
| Nov 30, 2023 | 1,447.50 | 1,469.50 | 1,435.50 | 1,463.50 | 1,445.57 | 4,832,344 |
| Nov 29, 2023 | 1,450.50 | 1,462.50 | 1,446.00 | 1,450.00 | 1,432.23 | 1,632,605 |
| Nov 28, 2023 | 1,490.00 | 1,492.50 | 1,448.01 | 1,454.00 | 1,436.18 | 2,387,243 |
| Nov 27, 2023 | 1,526.00 | 1,535.00 | 1,500.00 | 1,504.00 | 1,485.57 | 1,365,058 |
| Nov 24, 2023 | 1,529.00 | 1,539.50 | 1,507.50 | 1,528.00 | 1,509.28 | 750,506 |
| Nov 23, 2023 | 1,543.50 | 1,547.00 | 1,510.00 | 1,536.50 | 1,517.67 | 3,557,956 |
| Nov 22, 2023 | 1,548.00 | 1,564.00 | 1,538.00 | 1,539.50 | 1,520.64 | 1,324,411 |
| Nov 21, 2023 | 1,581.00 | 1,595.00 | 1,545.00 | 1,545.50 | 1,526.56 | 1,117,095 |
| Nov 20, 2023 | 1,561.00 | 1,603.50 | 1,554.50 | 1,580.00 | 1,560.64 | 1,278,330 |
| Nov 17, 2023 | 1,528.00 | 1,587.71 | 1,512.50 | 1,564.50 | 1,545.33 | 1,801,082 |
| Nov 16, 2023 | 1,628.00 | 1,650.00 | 1,550.00 | 1,550.00 | 1,531.01 | 5,476,258 |
| Nov 15, 2023 | 1,725.50 | 1,744.50 | 1,704.00 | 1,744.50 | 1,723.12 | 2,032,085 |
| Nov 14, 2023 | 1,672.50 | 1,710.50 | 1,659.50 | 1,704.00 | 1,683.12 | 1,181,240 |
| Nov 13, 2023 | 1,688.00 | 1,697.00 | 1,664.50 | 1,671.50 | 1,651.02 | 775,848 |
| Nov 10, 2023 | 1,707.00 | 1,733.50 | 1,650.50 | 1,677.50 | 1,656.95 | 1,538,513 |
| Nov 9, 2023 | 1,692.50 | 1,750.00 | 1,690.00 | 1,719.50 | 1,698.43 | 1,042,560 |
| Nov 8, 2023 | 1,698.00 | 1,710.50 | 1,682.00 | 1,706.50 | 1,685.59 | 1,167,941 |
| Nov 7, 2023 | 1,696.00 | 1,712.00 | 1,686.00 | 1,692.00 | 1,671.27 | 1,508,353 |
| Nov 6, 2023 | 1,729.00 | 1,738.50 | 1,694.00 | 1,696.50 | 1,675.71 | 1,083,973 |
| Nov 3, 2023 | 1,740.00 | 1,750.00 | 1,709.50 | 1,720.50 | 1,699.42 | 933,197 |
| Nov 2, 2023 | 1,699.50 | 1,751.00 | 1,678.50 | 1,723.00 | 1,701.89 | 1,482,696 |
| Nov 1, 2023 | 1,702.00 | 1,710.50 | 1,668.96 | 1,683.00 | 1,662.38 | 1,255,205 |
| Oct 31, 2023 | 1,699.50 | 1,710.00 | 1,687.50 | 1,692.00 | 1,671.27 | 1,581,254 |
| Oct 30, 2023 | 1,707.50 | 1,716.50 | 1,695.50 | 1,695.50 | 1,674.72 | 1,653,777 |
| Oct 27, 2023 | 1,700.50 | 1,710.00 | 1,683.50 | 1,694.00 | 1,673.24 | 1,391,304 |
| Oct 26, 2023 | 1,708.00 | 1,736.00 | 1,695.00 | 1,696.50 | 1,675.71 | 2,490,449 |
| Oct 25, 2023 | 1,718.00 | 1,738.50 | 1,693.00 | 1,720.50 | 1,699.42 | 1,800,074 |
| Oct 24, 2023 | 1,734.00 | 1,743.50 | 1,723.50 | 1,724.00 | 1,702.88 | 1,649,017 |
| Oct 23, 2023 | 1,735.00 | 1,741.00 | 1,700.00 | 1,729.50 | 1,708.31 | 1,277,390 |
| Oct 20, 2023 | 1,717.50 | 1,738.00 | 1,705.50 | 1,728.00 | 1,706.83 | 4,609,849 |
| Oct 19, 2023 | 1,739.00 | 1,760.50 | 1,722.00 | 1,722.00 | 1,700.90 | 1,995,811 |
| Oct 18, 2023 | 1,770.00 | 1,779.50 | 1,746.00 | 1,746.50 | 1,725.10 | 893,771 |
| Oct 17, 2023 | 1,753.50 | 1,768.00 | 1,737.50 | 1,766.00 | 1,744.36 | 1,099,673 |
| Oct 16, 2023 | 1,767.50 | 1,772.50 | 1,743.50 | 1,750.50 | 1,729.05 | 1,154,358 |
| Oct 13, 2023 | 1,770.00 | 1,796.50 | 1,747.00 | 1,756.00 | 1,734.48 | 1,794,170 |
| Oct 12, 2023 | 1,797.00 | 1,802.50 | 1,764.49 | 1,774.50 | 1,752.76 | 2,251,567 |
| Oct 11, 2023 | 1,779.00 | 1,849.00 | 1,754.50 | 1,777.00 | 1,755.23 | 1,583,260 |
| Oct 10, 2023 | 1,818.00 | 1,842.50 | 1,793.00 | 1,835.50 | 1,813.01 | 1,242,575 |
| Oct 9, 2023 | 1,810.50 | 1,830.00 | 1,796.50 | 1,796.50 | 1,774.49 | 1,279,569 |
| Oct 6, 2023 | 1,839.00 | 1,856.50 | 1,798.50 | 1,833.50 | 1,811.03 | 1,334,437 |
| Oct 5, 2023 | 1,821.00 | 1,847.50 | 1,806.50 | 1,836.00 | 1,813.50 | 1,563,210 |
| Oct 4, 2023 | 1,815.00 | 1,851.50 | 1,807.00 | 1,816.50 | 1,794.24 | 2,253,580 |
| Oct 3, 2023 | 1,807.50 | 1,850.00 | 1,804.50 | 1,826.00 | 1,803.63 | 1,902,838 |
| Oct 2, 2023 | 1,944.50 | 1,947.00 | 1,877.50 | 1,893.50 | 1,870.30 | 1,352,546 |
| Sep 29, 2023 | 1,941.50 | 1,953.50 | 1,908.50 | 1,908.50 | 1,885.11 | 1,925,144 |
| Sep 28, 2023 | 1,879.00 | 1,919.00 | 1,876.50 | 1,910.50 | 1,887.09 | 2,204,859 |
| Sep 27, 2023 | 1,902.00 | 1,926.50 | 1,885.00 | 1,885.00 | 1,861.90 | 1,254,646 |
| Sep 26, 2023 | 1,870.00 | 1,909.00 | 1,869.00 | 1,902.00 | 1,878.69 | 2,152,809 |
| Sep 25, 2023 | 1,990.00 | 1,995.50 | 1,907.00 | 1,914.50 | 1,891.04 | 2,547,895 |
| Sep 22, 2023 | 1,992.50 | 2,017.00 | 1,979.00 | 2,005.00 | 1,980.43 | 1,967,259 |
| Sep 21, 2023 | 2,022.00 | 2,047.00 | 1,998.00 | 2,002.00 | 1,977.47 | 1,779,712 |
| Sep 20, 2023 | 2,057.00 | 2,068.00 | 2,032.00 | 2,041.00 | 2,015.99 | 2,550,935 |
| Sep 19, 2023 | 2,141.00 | 2,144.00 | 2,052.00 | 2,065.00 | 2,039.70 | 2,120,674 |
| Sep 18, 2023 | 2,121.00 | 2,152.00 | 2,120.00 | 2,152.00 | 2,125.63 | 1,094,242 |
| Sep 15, 2023 | 2,160.00 | 2,186.00 | 2,150.00 | 2,158.00 | 2,131.56 | 1,920,063 |
| Sep 14, 2023 | 2,108.00 | 2,119.00 | 2,071.00 | 2,112.00 | 2,086.12 | 1,749,773 |
| Sep 13, 2023 | 2,118.00 | 2,142.00 | 2,107.00 | 2,110.00 | 2,084.15 | 2,118,307 |
| Sep 12, 2023 | 2,128.00 | 2,137.60 | 2,108.00 | 2,122.00 | 2,096.00 | 1,086,479 |
| Sep 11, 2023 | 2,146.00 | 2,158.00 | 2,122.86 | 2,127.00 | 2,100.94 | 1,064,559 |
| Sep 8, 2023 | 2,111.00 | 2,128.00 | 2,077.00 | 2,126.00 | 2,099.95 | 2,456,248 |
| Sep 7, 2023 | 2,065.00 | 2,126.00 | 2,065.00 | 2,095.00 | 2,069.33 | 1,837,804 |
| Sep 6, 2023 | 2,168.00 | 2,168.00 | 2,084.51 | 2,085.00 | 2,059.45 | 1,889,235 |
| Sep 5, 2023 | 2,180.00 | 2,204.00 | 2,163.00 | 2,188.00 | 2,161.19 | 826,794 |
| Sep 4, 2023 | 2,192.00 | 2,228.00 | 2,188.00 | 2,200.00 | 2,173.04 | 548,234 |
| Sep 1, 2023 | 2,183.00 | 2,214.00 | 2,164.00 | 2,182.00 | 2,155.26 | 729,169 |
| Aug 31, 2023 | 2,225.00 | 2,227.00 | 2,184.00 | 2,184.00 | 2,157.24 | 2,224,230 |
| Aug 30, 2023 | 2,197.00 | 2,223.00 | 2,185.00 | 2,223.00 | 2,195.76 | 624,293 |
| Aug 29, 2023 | 2,192.00 | 2,208.00 | 2,183.00 | 2,195.00 | 2,168.10 | 1,487,226 |
| Aug 25, 2023 | 2,152.00 | 2,190.00 | 2,141.00 | 2,167.00 | 2,140.45 | 828,694 |
| Aug 24, 2023 | 2,176.00 | 2,191.00 | 2,153.00 | 2,160.00 | 2,133.53 | 1,796,783 |
| Aug 23, 2023 | 2,141.00 | 2,186.00 | 2,122.00 | 2,158.00 | 2,131.56 | 1,586,315 |
| Aug 22, 2023 | 2,164.00 | 2,175.00 | 2,135.00 | 2,136.00 | 2,109.83 | 1,045,159 |
| Aug 21, 2023 | 2,142.00 | 2,182.00 | 2,141.00 | 2,153.00 | 2,126.62 | 1,056,041 |
| Aug 18, 2023 | 2,172.00 | 2,172.00 | 2,125.00 | 2,149.00 | 2,122.67 | 1,173,735 |
| Aug 17, 2023 | 2,185.00 | 2,220.00 | 2,171.00 | 2,185.00 | 2,158.23 | 766,394 |
| Aug 16, 2023 | 2,200.00 | 2,222.00 | 2,193.00 | 2,206.00 | 2,178.97 | 2,258,483 |
| Aug 15, 2023 | 2,229.00 | 2,249.00 | 2,190.00 | 2,207.00 | 2,179.96 | 850,624 |
| Aug 14, 2023 | 2,242.00 | 2,257.40 | 2,225.00 | 2,231.00 | 2,203.66 | 1,788,213 |
| Aug 11, 2023 | 2,252.00 | 2,267.00 | 2,241.00 | 2,252.00 | 2,224.41 | 4,393,336 |
| Aug 10, 2023 | 2,217.00 | 2,275.00 | 2,208.00 | 2,257.00 | 2,229.34 | 1,294,512 |
| Aug 9, 2023 | 2,203.00 | 2,221.00 | 2,194.00 | 2,196.00 | 2,169.09 | 3,223,793 |
| Aug 8, 2023 | 2,202.00 | 2,215.00 | 2,177.00 | 2,182.00 | 2,155.26 | 3,496,993 |
| Aug 7, 2023 | 2,189.00 | 2,215.00 | 2,189.00 | 2,210.00 | 2,182.92 | 720,866 |
| Aug 4, 2023 | 2,165.00 | 2,215.00 | 2,162.00 | 2,206.00 | 2,178.97 | 818,720 |
| Aug 3, 2023 | 2,163.00 | 2,175.00 | 2,143.00 | 2,160.00 | 2,133.53 | 2,511,414 |
| Aug 2, 2023 | 2,185.00 | 2,217.00 | 2,168.00 | 2,180.00 | 2,153.29 | 1,203,347 |
| Aug 1, 2023 | 2,219.00 | 2,223.00 | 2,187.00 | 2,218.00 | 2,190.82 | 1,123,610 |
| Jul 31, 2023 | 2,216.00 | 2,244.00 | 2,202.00 | 2,223.00 | 2,195.76 | 1,277,696 |
| Jul 28, 2023 | 2,236.00 | 2,248.00 | 2,193.00 | 2,232.00 | 2,204.65 | 951,455 |
| Jul 27, 2023 | 2,201.00 | 2,259.00 | 2,194.00 | 2,248.00 | 2,220.46 | 1,358,214 |
| Jul 26, 2023 | 2,146.00 | 2,199.00 | 2,137.00 | 2,182.00 | 2,155.26 | 1,153,359 |
| Jul 25, 2023 | 2,195.00 | 2,214.00 | 2,179.00 | 2,179.00 | 2,152.30 | 1,086,721 |
| Jul 24, 2023 | 2,224.00 | 2,243.00 | 2,174.00 | 2,182.00 | 2,155.26 | 1,217,698 |
| Jul 21, 2023 | 2,237.00 | 2,250.00 | 2,221.00 | 2,244.00 | 2,216.50 | 897,874 |
| Jul 20, 2023 | 2,212.00 | 2,264.00 | 2,202.20 | 2,238.00 | 2,210.58 | 2,384,766 |
| Jul 19, 2023 | 2,140.00 | 2,203.00 | 2,140.00 | 2,194.00 | 2,167.12 | 1,196,550 |
| Jul 18, 2023 | 2,087.00 | 2,120.00 | 2,080.00 | 2,118.00 | 2,092.05 | 992,140 |
| Jul 17, 2023 | 2,091.00 | 2,107.00 | 2,079.00 | 2,088.00 | 2,062.42 | 2,092,555 |
| Jul 14, 2023 | 2,084.00 | 2,142.00 | 2,065.00 | 2,126.00 | 2,099.95 | 2,240,277 |
| Jul 13, 2023 | 2,103.00 | 2,133.00 | 2,093.00 | 2,105.00 | 2,079.21 | 2,799,038 |
| Jul 12, 2023 | 2,046.00 | 2,095.00 | 2,025.00 | 2,090.00 | 2,064.39 | 1,224,902 |
| Jul 11, 2023 | 2,046.00 | 2,052.00 | 2,021.00 | 2,047.00 | 2,021.92 | 2,235,653 |
| Jul 10, 2023 | 2,022.00 | 2,045.00 | 2,004.00 | 2,034.00 | 2,009.08 | 1,467,296 |
| Jul 7, 2023 | 2,013.00 | 2,033.00 | 2,004.00 | 2,033.00 | 2,008.09 | 2,187,313 |
| Jul 6, 2023 | 2,039.00 | 2,042.00 | 2,001.00 | 2,016.00 | 1,991.30 | 1,069,177 |
| Jul 5, 2023 | 2,098.00 | 2,104.00 | 2,059.00 | 2,059.00 | 2,033.77 | 1,416,284 |
| Jul 4, 2023 | 2,120.00 | 2,120.00 | 2,085.00 | 2,104.00 | 2,078.22 | 3,829,988 |
| Jul 3, 2023 | 2,119.00 | 2,123.00 | 2,074.00 | 2,105.00 | 2,079.21 | 3,455,696 |
| Jun 30, 2023 | 2,104.00 | 2,127.00 | 2,092.00 | 2,120.00 | 2,094.02 | 2,533,122 |
| Jun 29, 2023 | 44.50 Dividend | |||||
| Jun 29, 2023 | 2,089.00 | 2,116.00 | 2,063.00 | 2,087.00 | 2,061.43 | 1,213,982 |
| Jun 28, 2023 | 2,145.00 | 2,156.00 | 2,129.00 | 2,138.00 | 2,067.85 | 1,116,292 |
| Jun 27, 2023 | 2,118.00 | 2,165.00 | 2,118.00 | 2,148.00 | 2,077.52 | 840,233 |
| Jun 26, 2023 | 2,142.00 | 2,148.55 | 2,115.00 | 2,130.00 | 2,060.11 | 1,356,246 |
| Jun 23, 2023 | 2,145.00 | 2,152.25 | 2,109.00 | 2,140.00 | 2,069.78 | 1,023,343 |
| Jun 22, 2023 | 2,125.00 | 2,164.00 | 2,117.78 | 2,164.00 | 2,093.00 | 994,335 |
| Jun 21, 2023 | 2,187.00 | 2,202.00 | 2,128.00 | 2,150.00 | 2,079.45 | 1,931,150 |
| Jun 20, 2023 | 2,245.00 | 2,249.00 | 2,221.00 | 2,236.00 | 2,162.63 | 944,535 |
| Jun 19, 2023 | 2,254.00 | 2,270.00 | 2,248.00 | 2,257.00 | 2,182.94 | 724,114 |
| Jun 16, 2023 | 2,251.00 | 2,289.00 | 2,232.00 | 2,289.00 | 2,213.89 | 2,130,479 |
| Jun 15, 2023 | 2,260.00 | 2,263.00 | 2,214.00 | 2,255.00 | 2,181.01 | 590,557 |
| Jun 14, 2023 | 2,256.00 | 2,267.00 | 2,231.00 | 2,261.00 | 2,186.81 | 1,008,046 |
| Jun 13, 2023 | 2,267.00 | 2,278.00 | 2,239.00 | 2,262.00 | 2,187.78 | 618,100 |
| Jun 12, 2023 | 2,244.00 | 2,264.00 | 2,230.00 | 2,259.00 | 2,184.88 | 612,829 |
| Jun 9, 2023 | 2,225.00 | 2,237.00 | 2,200.00 | 2,225.00 | 2,151.99 | 886,406 |
| Jun 8, 2023 | 2,213.00 | 2,231.00 | 2,210.00 | 2,224.00 | 2,151.03 | 589,717 |
| Jun 7, 2023 | 2,200.00 | 2,234.00 | 2,189.00 | 2,231.00 | 2,157.80 | 701,658 |
| Jun 6, 2023 | 2,189.00 | 2,215.00 | 2,186.00 | 2,208.00 | 2,135.55 | 1,043,805 |
| Jun 5, 2023 | 2,193.00 | 2,201.40 | 2,170.00 | 2,171.00 | 2,099.77 | 758,727 |
| Jun 2, 2023 | 2,151.00 | 2,200.00 | 2,145.00 | 2,186.00 | 2,114.27 | 1,244,072 |
| Jun 1, 2023 | 2,162.00 | 2,173.00 | 2,122.00 | 2,135.00 | 2,064.95 | 1,240,667 |
| May 31, 2023 | 2,182.00 | 2,195.00 | 2,134.00 | 2,154.00 | 2,083.32 | 2,671,581 |
| May 30, 2023 | 2,219.00 | 2,227.00 | 2,200.00 | 2,208.00 | 2,135.55 | 1,374,663 |
| May 26, 2023 | 2,210.00 | 2,218.00 | 2,177.00 | 2,215.00 | 2,142.32 | 1,663,289 |
| May 25, 2023 | 2,223.00 | 2,223.00 | 2,170.00 | 2,192.00 | 2,120.08 | 1,355,764 |
| May 24, 2023 | 2,225.00 | 2,227.27 | 2,169.00 | 2,222.00 | 2,149.09 | 2,258,816 |
| May 23, 2023 | 2,312.00 | 2,321.00 | 2,249.25 | 2,258.00 | 2,183.91 | 1,753,320 |
| May 22, 2023 | 2,320.00 | 2,380.00 | 2,309.00 | 2,331.00 | 2,254.52 | 1,818,108 |
| May 19, 2023 | 2,325.00 | 2,366.00 | 2,290.00 | 2,290.00 | 2,214.86 | 2,107,534 |
| May 18, 2023 | 2,409.00 | 2,445.00 | 2,321.00 | 2,389.00 | 2,310.61 | 1,939,859 |
| May 17, 2023 | 2,530.00 | 2,538.00 | 2,485.00 | 2,520.00 | 2,437.31 | 1,010,881 |
| May 16, 2023 | 2,520.00 | 2,555.00 | 2,510.00 | 2,537.00 | 2,453.76 | 1,159,339 |
| May 15, 2023 | 2,529.00 | 2,553.00 | 2,516.00 | 2,525.00 | 2,442.15 | 1,191,303 |
| May 12, 2023 | 2,544.00 | 2,569.00 | 2,489.00 | 2,516.00 | 2,433.45 | 1,088,461 |
| May 11, 2023 | 2,512.00 | 2,549.00 | 2,498.00 | 2,524.00 | 2,441.18 | 536,748 |
| May 10, 2023 | 2,535.00 | 2,535.00 | 2,474.79 | 2,506.00 | 2,423.77 | 595,945 |
| May 9, 2023 | 2,537.00 | 2,542.00 | 2,503.50 | 2,518.00 | 2,435.38 | 1,516,071 |
| May 5, 2023 | 2,578.00 | 2,583.00 | 2,529.00 | 2,543.00 | 2,459.56 | 820,852 |
| May 4, 2023 | 2,590.00 | 2,602.00 | 2,550.00 | 2,558.00 | 2,474.07 | 1,162,517 |
| May 3, 2023 | 2,562.00 | 2,623.00 | 2,556.00 | 2,607.00 | 2,521.46 | 1,228,781 |
| May 2, 2023 | 2,592.00 | 2,609.00 | 2,534.00 | 2,543.00 | 2,459.56 | 2,912,397 |
| Apr 28, 2023 | 2,591.00 | 2,610.00 | 2,561.46 | 2,591.00 | 2,505.98 | 913,455 |
| Apr 27, 2023 | 2,594.00 | 2,632.00 | 2,592.00 | 2,602.00 | 2,516.62 | 1,892,178 |
| Apr 26, 2023 | 2,627.00 | 2,627.00 | 2,567.75 | 2,596.00 | 2,510.82 | 1,192,047 |
| Apr 25, 2023 | 2,624.00 | 2,656.00 | 2,617.00 | 2,641.00 | 2,554.34 | 775,285 |
| Apr 24, 2023 | 2,600.00 | 2,653.00 | 2,599.15 | 2,634.00 | 2,547.57 | 1,108,778 |
| Apr 21, 2023 | 2,599.00 | 2,613.74 | 2,563.00 | 2,609.00 | 2,523.39 | 1,785,743 |
| Apr 20, 2023 | 2,582.00 | 2,618.00 | 2,566.00 | 2,615.00 | 2,529.20 | 753,146 |
| Apr 19, 2023 | 2,599.00 | 2,609.00 | 2,572.00 | 2,589.00 | 2,504.05 | 664,410 |
Related Tickers
KER.PA Kering SA
339.10
-0.41%
WOSG.L Watches of Switzerland Group plc
342.40
+1.90%
CFR.SW Compagnie Financière Richemont SA
127.45
-0.78%
RMS.PA Hermès International Société en commandite par actions
2,320.00
-0.22%
CDI.PA Christian Dior SE
742.50
-0.93%
1913.HK Prada S.p.A.
58.050
+0.35%
UHR.SW The Swatch Group AG
191.00
-0.93%
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
796.60
-0.03%
CPRI Capri Holdings Limited
38.53
+1.85%
SFER.MI Salvatore Ferragamo S.p.A.
9.06
-0.60%