Paris - Delayed Quote EUR

Kering SA (KER.PA)

350.20 +3.90 (+1.13%)
At close: April 23 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 347.40 353.90 346.60 350.20 350.20 193,053
Apr 22, 2024 342.45 350.70 341.80 346.30 346.30 222,683
Apr 19, 2024 337.30 341.40 334.25 339.10 339.10 200,491
Apr 18, 2024 340.00 342.00 337.85 340.50 340.50 188,856
Apr 17, 2024 342.80 345.10 336.30 341.00 341.00 392,500
Apr 16, 2024 346.90 348.50 338.20 340.30 340.30 262,327
Apr 15, 2024 354.20 358.25 349.35 350.20 350.20 199,795
Apr 12, 2024 359.80 360.15 347.95 350.50 350.50 248,709
Apr 11, 2024 353.00 359.50 352.80 355.10 355.10 208,275
Apr 10, 2024 367.95 368.05 355.00 356.95 356.95 238,557
Apr 9, 2024 364.15 368.70 363.10 364.20 364.20 160,897
Apr 8, 2024 361.60 366.40 359.85 365.20 365.20 127,950
Apr 5, 2024 363.10 366.65 362.80 362.80 362.80 213,659
Apr 4, 2024 365.00 370.10 364.90 369.30 369.30 149,561
Apr 3, 2024 365.10 368.70 364.90 366.45 366.45 150,543
Apr 2, 2024 365.15 368.90 363.00 366.85 366.85 203,124
Mar 28, 2024 370.00 372.85 365.05 366.35 366.35 250,449
Mar 27, 2024 364.05 368.05 358.75 366.60 366.60 210,289
Mar 26, 2024 353.65 365.15 349.85 364.90 364.90 264,699
Mar 25, 2024 359.00 360.50 353.50 353.75 353.75 276,935
Mar 22, 2024 370.00 371.85 358.05 358.05 358.05 399,603
Mar 21, 2024 376.00 381.55 366.70 371.30 371.30 399,450
Mar 20, 2024 375.00 378.30 361.15 375.20 375.20 1,239,724
Mar 19, 2024 421.50 426.30 420.55 425.95 425.95 129,889
Mar 18, 2024 426.10 427.20 418.35 423.45 423.45 151,430
Mar 15, 2024 423.85 430.05 420.00 426.15 426.15 408,368
Mar 14, 2024 426.75 438.60 426.20 426.20 426.20 220,561
Mar 13, 2024 424.65 428.45 421.65 423.60 423.60 193,996
Mar 12, 2024 420.95 426.45 416.75 426.15 426.15 171,472
Mar 11, 2024 415.25 420.15 412.15 420.15 420.15 106,835
Mar 8, 2024 412.00 418.25 409.85 417.40 417.40 178,750
Mar 7, 2024 407.70 412.60 402.75 411.45 411.45 242,337
Mar 6, 2024 410.00 415.90 410.00 411.15 411.15 120,947
Mar 5, 2024 411.50 412.35 407.35 411.00 411.00 125,406
Mar 4, 2024 422.05 422.05 413.05 415.75 415.75 153,743
Mar 1, 2024 425.00 426.65 417.95 423.95 423.95 130,552
Feb 29, 2024 428.00 431.00 424.90 425.05 425.05 298,175
Feb 28, 2024 433.85 434.50 424.60 426.00 426.00 201,508
Feb 27, 2024 428.00 436.80 426.85 433.60 433.60 144,293
Feb 26, 2024 423.50 428.05 421.15 428.00 428.00 169,662
Feb 23, 2024 434.60 438.15 424.85 425.65 425.65 224,170
Feb 22, 2024 431.00 438.45 430.00 434.50 434.50 234,990
Feb 21, 2024 428.05 432.10 427.85 429.70 429.70 154,553
Feb 20, 2024 425.60 428.90 424.75 428.20 428.20 150,341
Feb 19, 2024 422.40 428.00 421.40 428.00 428.00 103,403
Feb 16, 2024 429.90 436.50 426.90 428.10 428.10 298,523
Feb 15, 2024 419.10 427.00 419.10 423.35 423.35 245,987
Feb 14, 2024 409.00 417.75 408.00 416.10 416.10 210,183
Feb 13, 2024 413.60 415.00 406.85 410.90 410.90 209,615
Feb 12, 2024 414.60 420.20 410.50 411.90 411.90 201,069
Feb 9, 2024 414.95 419.80 410.25 413.10 413.10 445,472
Feb 8, 2024 400.00 415.85 387.35 409.40 409.40 540,972
Feb 7, 2024 391.00 394.35 389.25 390.25 390.25 217,131
Feb 6, 2024 387.00 391.70 381.50 391.70 391.70 211,102
Feb 5, 2024 377.40 386.80 377.00 384.15 384.15 169,641
Feb 2, 2024 378.00 384.30 376.35 376.60 376.60 154,163
Feb 1, 2024 379.05 382.70 376.85 378.35 378.35 180,374
Jan 31, 2024 385.90 386.00 380.90 383.25 383.25 204,286
Jan 30, 2024 386.05 387.40 381.35 385.90 385.90 152,644
Jan 29, 2024 382.70 385.80 378.95 384.85 384.85 206,398
Jan 26, 2024 371.55 389.80 371.30 384.80 384.80 551,777
Jan 25, 2024 362.95 363.85 358.15 361.00 361.00 221,986
Jan 24, 2024 366.30 369.85 360.55 364.75 364.75 214,941
Jan 23, 2024 357.20 361.10 354.70 360.00 360.00 272,841
Jan 22, 2024 355.40 360.20 349.75 353.85 353.85 218,583
Jan 19, 2024 354.55 356.00 348.05 350.50 350.50 222,016
Jan 18, 2024 358.00 362.00 349.80 353.60 353.60 233,566
Jan 17, 2024 350.85 353.60 343.40 346.10 346.10 302,473
Jan 16, 2024 358.30 360.50 356.30 358.70 358.70 208,448
Jan 15, 2024 4.50 Dividend
Jan 15, 2024 359.95 364.65 359.30 362.45 362.45 169,431
Jan 12, 2024 356.30 368.45 354.15 366.70 362.20 372,801
Jan 11, 2024 382.60 385.25 369.70 371.15 366.60 241,667
Jan 10, 2024 382.95 386.40 379.60 381.70 377.02 135,198
Jan 9, 2024 388.50 389.00 382.25 384.00 379.29 148,311
Jan 8, 2024 377.25 385.45 374.10 385.45 380.72 129,783
Jan 5, 2024 376.90 379.95 371.35 378.40 373.76 148,491
Jan 4, 2024 381.15 382.65 377.55 379.45 374.79 176,681
Jan 3, 2024 391.60 394.15 378.10 381.15 376.47 285,251
Jan 2, 2024 400.10 401.30 389.00 393.05 388.23 145,952
Dec 29, 2023 399.50 402.55 398.35 399.00 394.10 90,721
Dec 28, 2023 403.10 405.55 397.30 398.25 393.36 91,283
Dec 27, 2023 398.90 402.80 398.00 402.80 397.86 158,407
Dec 22, 2023 397.85 400.95 396.50 397.80 392.92 148,141
Dec 21, 2023 404.50 405.70 398.85 401.65 396.72 175,400
Dec 20, 2023 407.00 409.20 403.10 406.45 401.46 146,592
Dec 19, 2023 406.35 410.00 404.70 405.95 400.97 197,972
Dec 18, 2023 412.05 413.60 406.95 407.35 402.35 226,317
Dec 15, 2023 428.55 428.60 415.00 417.85 412.72 504,244
Dec 14, 2023 424.00 430.05 422.60 427.05 421.81 347,009
Dec 13, 2023 406.40 413.25 405.30 409.00 403.98 200,829
Dec 12, 2023 411.85 416.05 410.45 410.45 405.41 207,643
Dec 11, 2023 413.20 414.20 407.05 409.50 404.47 191,296
Dec 8, 2023 403.40 418.75 403.40 413.80 408.72 361,720
Dec 7, 2023 400.15 403.55 396.60 403.40 398.45 139,484
Dec 6, 2023 400.70 405.80 399.75 404.30 399.34 264,290
Dec 5, 2023 398.25 403.40 397.10 398.60 393.71 181,110
Dec 4, 2023 395.30 406.55 395.30 400.05 395.14 185,901
Dec 1, 2023 392.85 397.45 390.60 392.90 388.08 215,906
Nov 30, 2023 391.25 394.95 386.50 393.70 388.87 285,985
Nov 29, 2023 390.95 399.20 389.05 391.00 386.20 201,901
Nov 28, 2023 399.20 402.55 391.50 394.05 389.21 226,177
Nov 27, 2023 406.50 410.55 404.40 404.50 399.54 116,555
Nov 24, 2023 405.50 406.50 402.30 406.45 401.46 102,756
Nov 23, 2023 402.65 406.30 401.50 405.95 400.97 84,870
Nov 22, 2023 399.40 404.50 399.40 403.80 398.84 126,483
Nov 21, 2023 401.40 403.35 397.25 399.45 394.55 163,736
Nov 20, 2023 404.55 406.45 401.25 403.20 398.25 110,897
Nov 17, 2023 400.95 407.85 399.40 404.30 399.34 204,923
Nov 16, 2023 403.55 406.55 399.10 399.10 394.20 248,944
Nov 15, 2023 410.85 421.05 409.50 410.15 405.12 225,744
Nov 14, 2023 393.20 408.55 393.00 408.10 403.09 297,494
Nov 13, 2023 396.00 396.00 392.25 393.75 388.92 154,714
Nov 10, 2023 401.10 401.30 386.10 393.10 388.28 274,674
Nov 9, 2023 401.80 409.30 401.25 406.65 401.66 163,001
Nov 8, 2023 397.90 406.30 397.45 403.25 398.30 162,428
Nov 7, 2023 397.15 401.65 396.00 400.05 395.14 144,937
Nov 6, 2023 408.30 409.00 396.00 398.70 393.81 184,108
Nov 3, 2023 403.45 412.95 400.10 407.25 402.25 260,513
Nov 2, 2023 389.00 400.80 387.40 395.80 390.94 288,817
Nov 1, 2023 382.10 382.80 376.70 382.00 377.31 204,145
Oct 31, 2023 379.55 383.20 379.30 383.20 378.50 207,052
Oct 30, 2023 385.55 385.80 380.55 383.00 378.30 155,380
Oct 27, 2023 384.40 386.35 379.65 383.50 378.79 205,080
Oct 26, 2023 388.10 391.05 382.00 384.40 379.68 240,789
Oct 25, 2023 391.00 398.50 385.10 393.30 388.47 513,539
Oct 24, 2023 403.90 408.65 402.45 407.45 402.45 152,940
Oct 23, 2023 402.80 404.75 396.80 403.50 398.55 144,628
Oct 20, 2023 405.00 407.00 402.15 402.80 397.86 190,632
Oct 19, 2023 405.40 415.85 404.40 410.65 405.61 137,874
Oct 18, 2023 410.25 414.25 407.45 409.45 404.43 148,752
Oct 17, 2023 407.95 410.50 401.30 409.50 404.47 157,202
Oct 16, 2023 406.75 410.70 402.15 410.00 404.97 161,185
Oct 13, 2023 415.50 417.45 404.75 406.80 401.81 240,863
Oct 12, 2023 431.15 431.25 416.10 416.80 411.69 179,301
Oct 11, 2023 418.65 430.55 417.75 427.95 422.70 236,669
Oct 10, 2023 424.35 435.20 424.35 434.10 428.77 242,508
Oct 9, 2023 421.85 422.85 417.55 419.65 414.50 152,249
Oct 6, 2023 421.45 425.65 415.00 425.35 420.13 164,730
Oct 5, 2023 417.75 423.40 415.35 421.45 416.28 171,552
Oct 4, 2023 414.35 427.30 412.95 421.45 416.28 183,122
Oct 3, 2023 425.00 425.20 419.45 421.65 416.48 179,216
Oct 2, 2023 433.00 437.60 425.45 429.30 424.03 209,279
Sep 29, 2023 437.15 440.70 431.20 431.90 426.60 221,195
Sep 28, 2023 423.90 431.30 423.00 429.45 424.18 213,835
Sep 27, 2023 432.60 437.75 426.45 427.25 422.01 245,775
Sep 26, 2023 432.95 432.95 427.20 429.95 424.67 223,532
Sep 25, 2023 451.00 454.60 437.50 439.55 434.16 362,885
Sep 22, 2023 449.95 472.70 448.35 460.45 454.80 247,899
Sep 21, 2023 452.65 458.25 451.55 453.60 448.03 184,934
Sep 20, 2023 450.20 457.90 449.25 457.60 451.98 166,168
Sep 19, 2023 457.20 458.95 453.80 456.85 451.24 118,399
Sep 18, 2023 468.45 468.85 458.45 459.45 453.81 163,254
Sep 15, 2023 475.00 476.15 468.95 469.10 463.34 563,417
Sep 14, 2023 460.50 462.50 452.50 461.00 455.34 310,324
Sep 13, 2023 462.05 465.00 461.05 461.85 456.18 120,004
Sep 12, 2023 471.55 472.60 460.90 463.70 458.01 160,682
Sep 11, 2023 472.00 474.20 467.10 468.15 462.41 142,584
Sep 8, 2023 465.00 469.70 459.00 469.70 463.94 172,302
Sep 7, 2023 466.30 473.45 460.20 462.85 457.17 155,682
Sep 6, 2023 476.15 477.05 466.85 468.70 462.95 171,070
Sep 5, 2023 486.05 486.85 477.65 479.80 473.91 150,739
Sep 4, 2023 493.60 498.40 489.85 490.55 484.53 90,911
Sep 1, 2023 492.90 495.40 487.65 488.80 482.80 164,033
Aug 31, 2023 500.30 500.50 494.20 494.20 488.14 213,338
Aug 30, 2023 501.00 502.20 492.80 498.30 492.19 92,048
Aug 29, 2023 497.70 500.40 493.45 499.00 492.88 149,647
Aug 28, 2023 491.95 496.70 488.65 494.40 488.33 111,513
Aug 25, 2023 488.90 493.05 485.75 487.60 481.62 100,517
Aug 24, 2023 504.30 507.60 488.90 490.00 483.99 119,218
Aug 23, 2023 504.00 504.60 496.45 499.10 492.98 83,913
Aug 22, 2023 501.70 507.90 499.00 501.40 495.25 126,660
Aug 21, 2023 492.40 502.50 491.85 498.50 492.38 155,474
Aug 18, 2023 495.60 495.80 487.75 492.60 486.56 125,379
Aug 17, 2023 503.90 505.80 495.75 498.30 492.19 116,711
Aug 16, 2023 507.80 511.90 506.00 506.70 500.48 77,960
Aug 15, 2023 514.40 517.00 505.30 508.90 502.65 99,019
Aug 14, 2023 515.40 516.80 512.10 514.00 507.69 91,599
Aug 11, 2023 524.80 527.30 514.80 517.10 510.75 131,492
Aug 10, 2023 521.80 533.90 519.90 528.40 521.92 168,861
Aug 9, 2023 523.20 525.90 517.00 517.00 510.66 165,787
Aug 8, 2023 514.50 517.90 511.10 514.60 508.29 138,185
Aug 7, 2023 512.00 520.30 510.30 517.90 511.54 133,410
Aug 4, 2023 513.50 515.10 507.50 514.50 508.19 128,852
Aug 3, 2023 504.80 511.00 502.90 510.00 503.74 178,979
Aug 2, 2023 510.00 516.90 508.20 511.00 504.73 194,470
Aug 1, 2023 520.20 522.30 514.70 518.40 512.04 133,597
Jul 31, 2023 529.40 529.40 521.70 523.60 517.17 208,935
Jul 28, 2023 540.10 546.80 522.50 531.20 524.68 238,431
Jul 27, 2023 531.60 543.80 527.50 537.40 530.81 223,088
Jul 26, 2023 524.00 525.90 512.70 522.00 515.59 214,964
Jul 25, 2023 535.90 539.50 531.70 531.70 525.18 122,632
Jul 24, 2023 539.10 543.40 531.20 532.60 526.06 121,936
Jul 21, 2023 541.30 544.80 538.60 541.30 534.66 186,466
Jul 20, 2023 527.00 543.50 526.70 541.40 534.76 303,806
Jul 19, 2023 518.70 532.20 516.50 530.40 523.89 513,870
Jul 18, 2023 490.80 494.40 487.05 494.00 487.94 211,574
Jul 17, 2023 489.75 493.65 486.60 490.25 484.23 158,396
Jul 14, 2023 495.00 504.30 495.00 500.00 493.86 99,966
Jul 13, 2023 503.00 504.00 498.95 501.60 495.44 122,075
Jul 12, 2023 491.10 501.40 489.05 498.70 492.58 188,981
Jul 11, 2023 486.25 489.45 483.10 488.25 482.26 114,761
Jul 10, 2023 475.00 481.30 474.70 480.75 474.85 115,403
Jul 7, 2023 477.65 480.05 474.30 477.60 471.74 137,790
Jul 6, 2023 486.80 487.05 474.10 475.50 469.66 280,717
Jul 5, 2023 500.50 502.80 488.65 491.40 485.37 269,636
Jul 4, 2023 505.00 507.40 502.10 506.00 499.79 72,993
Jul 3, 2023 509.00 509.00 501.10 504.00 497.82 113,408
Jun 30, 2023 503.00 508.60 501.60 505.60 499.40 236,915
Jun 29, 2023 493.55 505.10 490.10 501.30 495.15 184,527
Jun 28, 2023 509.30 510.90 497.15 500.00 493.86 243,872
Jun 27, 2023 504.60 515.30 502.70 505.70 499.49 154,570
Jun 26, 2023 501.10 505.60 496.70 502.40 496.23 187,774
Jun 23, 2023 509.70 514.00 498.00 502.20 496.04 192,812
Jun 22, 2023 506.00 513.00 505.00 513.00 506.70 161,382
Jun 21, 2023 512.00 516.20 508.00 511.20 504.93 137,017
Jun 20, 2023 517.40 518.10 512.60 515.50 509.17 116,875
Jun 19, 2023 524.80 526.80 516.50 518.80 512.43 140,672
Jun 16, 2023 519.60 532.20 516.50 527.70 521.22 416,426
Jun 15, 2023 519.90 523.40 510.10 516.40 510.06 221,515
Jun 14, 2023 515.00 525.90 514.90 523.00 516.58 200,517
Jun 13, 2023 514.60 519.20 508.80 514.90 508.58 168,228
Jun 12, 2023 509.20 512.30 507.10 509.70 503.45 141,731
Jun 9, 2023 502.50 507.90 498.80 504.70 498.51 130,771
Jun 8, 2023 498.00 504.30 496.00 502.50 496.33 121,240
Jun 7, 2023 499.90 507.80 499.15 504.80 498.61 129,032
Jun 6, 2023 500.00 503.40 500.00 501.90 495.74 134,111
Jun 5, 2023 506.60 506.60 500.30 501.90 495.74 142,334
Jun 2, 2023 501.40 509.50 500.40 506.70 500.48 216,996
Jun 1, 2023 503.60 503.60 488.45 496.20 490.11 182,158
May 31, 2023 502.00 505.20 495.85 498.35 492.23 395,546
May 30, 2023 519.10 520.40 511.80 513.30 507.00 122,832
May 29, 2023 520.70 520.90 513.90 514.70 508.38 79,525
May 26, 2023 512.50 520.50 508.30 517.70 511.35 126,962
May 25, 2023 515.00 515.70 504.10 510.40 504.14 179,248
May 24, 2023 518.10 520.80 510.70 513.50 507.20 253,193
May 23, 2023 540.00 542.00 525.40 525.90 519.45 189,014
May 22, 2023 534.90 543.40 532.80 542.00 535.35 164,357
May 19, 2023 546.10 546.30 535.10 535.10 528.53 244,668
May 18, 2023 540.70 547.20 537.10 544.80 538.11 107,214
May 17, 2023 543.70 546.50 539.40 542.00 535.35 100,154
May 16, 2023 549.80 550.20 544.00 546.50 539.79 100,774
May 15, 2023 547.70 555.40 543.80 551.40 544.63 110,479
May 12, 2023 550.30 558.80 541.60 545.40 538.71 283,000
May 11, 2023 542.60 550.80 539.70 544.90 538.21 116,519
May 10, 2023 552.00 553.30 539.00 541.50 534.85 180,080
May 9, 2023 565.80 565.80 549.00 549.20 542.46 192,572
May 8, 2023 561.40 565.40 560.90 564.50 557.57 79,792
May 5, 2023 563.90 563.90 557.90 561.40 554.51 129,689
May 4, 2023 564.20 566.30 555.60 558.50 551.65 149,724
May 3, 2023 565.70 575.10 563.10 566.60 559.65 171,775
May 2, 2023 9.50 Dividend
May 2, 2023 572.30 577.90 560.50 562.80 555.89 180,979
Apr 28, 2023 579.30 585.00 572.50 579.70 563.20 202,182
Apr 27, 2023 571.90 585.90 569.20 579.80 563.30 201,666
Apr 26, 2023 580.00 584.00 563.80 571.80 555.53 317,155
Apr 25, 2023 580.90 588.90 579.30 585.20 568.55 135,869
Apr 24, 2023 578.70 587.90 577.90 584.80 568.16 183,325

Related Tickers

MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
799.60
+1.30%
 
RMS.PA Hermès International Société en commandite par actions
2,355.00
+1.95%
 
CFR.SW Compagnie Financière Richemont SA
129.35
+1.69%
 
BRBY.L Burberry Group plc
1,164.50
+0.60%
 
CDI.PA Christian Dior SE
747.50
+1.36%
 
BC.MI Brunello Cucinelli S.p.A.
98.30
+2.50%
 
UHR.SW The Swatch Group AG
194.05
+0.21%
 
SFER.MI Salvatore Ferragamo S.p.A.
9.27
+2.55%
 
CPRI Capri Holdings Limited
36.51
-3.82%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
171.81
+1.73%