U.S. Markets closed

Kering S.A. (KER.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
307.55-2.90 (-0.93%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017309.00309.55305.80307.55307.55168,076
Aug 17, 2017307.40311.80307.00310.45310.45219,412
Aug 16, 2017307.00309.65306.10307.90307.90122,423
Aug 15, 2017306.85308.40304.95305.70305.70113,321
Aug 14, 2017301.80306.40300.35305.55305.55205,829
Aug 11, 2017301.65301.70297.50300.40300.40239,483
Aug 10, 2017305.55308.05302.60303.55303.55196,576
Aug 09, 2017307.15307.15300.75305.70305.70213,999
Aug 08, 2017306.85308.95305.25308.80308.80145,233
Aug 07, 2017305.55309.15304.65307.25307.25161,113
Aug 04, 2017300.75306.65299.70304.85304.85159,967
Aug 03, 2017297.00302.60295.70300.60300.60214,708
Aug 02, 2017294.75299.40293.20298.40298.40199,871
Aug 01, 2017297.50297.50294.25295.60295.60250,133
Jul 31, 2017292.85296.85292.25295.50295.50324,325
Jul 28, 2017308.00310.00292.50293.45293.45587,130
Jul 27, 2017308.85311.80301.40305.10305.10310,694
Jul 26, 2017305.90311.40305.55308.35308.35251,584
Jul 25, 2017308.40309.60305.95306.35306.35190,103
Jul 24, 2017308.00308.75305.45307.65307.65155,119
Jul 21, 2017311.80313.10305.70306.60306.60163,733
Jul 20, 2017312.50314.50309.10311.40311.40196,248
Jul 19, 2017307.00310.55306.20310.55310.55192,822
Jul 18, 2017308.55309.40302.65304.90304.90178,548
Jul 17, 2017306.50310.25305.60309.35309.35146,044
Jul 14, 2017303.55306.10303.55306.10306.10102,471
Jul 13, 2017304.05305.70303.55303.75303.75149,680
Jul 12, 2017298.75304.85298.70304.35304.35166,978
Jul 11, 2017301.80302.75296.65297.30297.30191,743
Jul 10, 2017302.00302.05299.05302.00302.00149,655
Jul 07, 2017300.50301.00298.65300.25300.25163,855
Jul 06, 2017304.35305.20299.05300.95300.95228,334
Jul 05, 2017301.75304.60300.90303.50303.50148,736
Jul 04, 2017299.85302.70299.10302.00302.00117,091
Jul 03, 2017299.05301.20299.05301.20301.20137,792
Jun 30, 2017299.65304.75298.10298.20298.20209,482
Jun 29, 2017306.80307.45297.95299.30299.30315,485
Jun 28, 2017308.00308.25305.50305.85305.85201,203
Jun 27, 2017309.85310.30306.60309.10309.10196,647
Jun 26, 2017308.85313.05308.80308.80308.80234,357
Jun 23, 2017306.25308.15305.05307.35307.35144,234
Jun 22, 2017306.60307.75305.35306.85306.85126,423
Jun 21, 2017307.10307.60302.80307.15307.15169,170
Jun 20, 2017306.00311.00305.60307.90307.90226,738
Jun 19, 2017302.65305.40302.05304.45304.45165,097
Jun 16, 2017296.15299.50295.95299.45299.45294,838
Jun 15, 2017300.15300.40293.15294.65294.65284,998
Jun 14, 2017299.50303.60299.45300.05300.05268,852
Jun 13, 2017290.90300.00289.65297.90297.90255,118
Jun 12, 2017295.10295.20289.75290.90290.90220,998
Jun 09, 2017295.05297.55294.00295.70295.70170,841
Jun 08, 2017299.00299.80294.05294.90294.90285,526
Jun 07, 2017295.45300.40293.80298.90298.90216,679
Jun 06, 2017298.70300.60295.70295.85295.85255,582
Jun 05, 2017299.85300.10298.00298.70298.7077,548
Jun 02, 2017298.95303.75298.65299.85299.85249,960
Jun 01, 2017294.05297.30293.75296.75296.75141,540
May 31, 2017295.40296.95293.30294.40294.40204,525
May 30, 2017294.25295.25292.35294.90294.90113,789
May 29, 2017294.10295.45293.45294.60294.6053,009
May 26, 2017295.70295.70291.75294.80294.80145,775
May 25, 2017294.55296.10292.10295.50295.50104,955
May 24, 2017292.40293.60291.05293.55293.55198,971
May 23, 2017290.20292.55289.50292.40292.40191,956
May 22, 2017290.40290.75289.15290.55290.55199,717
May 19, 2017288.00290.40287.35290.35290.35251,842
May 18, 2017286.65288.95284.05288.95288.95232,568
May 17, 2017290.60290.85285.15286.65286.65246,909
May 16, 2017293.40293.40289.85291.90291.90159,766
May 15, 2017291.05293.50290.40293.40293.40142,719
May 12, 2017294.00294.70289.40291.30291.30242,533
May 11, 2017290.80295.00290.80294.25294.25260,907
May 10, 2017289.20291.20288.25290.50290.50217,509
May 09, 2017290.85290.90287.95289.20289.20565,575
May 08, 2017294.50294.95288.10289.95289.95249,762
May 05, 2017290.50294.80290.40293.35293.35286,631
May 04, 2017285.75290.85285.40290.50290.50234,927
May 03, 2017281.00285.30281.00284.70284.70243,618
May 03, 20173.1 Dividend
May 02, 2017284.55286.10282.80285.00281.90240,086
Apr 28, 2017283.40285.40282.90284.55281.45273,764
Apr 27, 2017284.05284.45282.40284.05280.96274,858
Apr 26, 2017285.00288.00281.00284.40281.31982,541
Apr 25, 2017259.00260.60256.95259.15256.33229,021
Apr 24, 2017255.00257.90254.55256.05253.26308,825
Apr 21, 2017250.70250.70247.00247.45244.76269,646
Apr 20, 2017249.55252.20249.10251.00248.27283,773
Apr 19, 2017250.25251.65249.80250.25247.53166,198
Apr 18, 2017250.75252.85247.75249.25246.54204,835
Apr 13, 2017250.00251.30249.45250.75248.02187,722
Apr 12, 2017251.00251.25249.20249.45246.74160,114
Apr 11, 2017252.25252.95248.20249.45246.74296,457
Apr 10, 2017251.30252.35249.50249.50246.79201,947
Apr 07, 2017245.95253.05245.50251.20248.47400,700
Apr 06, 2017240.55246.40239.95246.40243.72279,186
Apr 05, 2017244.70244.70241.50241.50238.87144,380
Apr 04, 2017243.35245.25243.00243.95241.30190,038
Apr 03, 2017242.55243.60241.70242.75240.11199,589
Mar 31, 2017241.50242.45239.80242.45239.81236,265
Mar 30, 2017240.00241.90239.15241.30238.68205,382
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...