KER.PA - Kering S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017386.95389.25385.25388.85388.85344,013
Dec 14, 2017385.65390.25384.20388.65388.65214,598
Dec 13, 2017390.00391.85383.35387.15387.15286,715
Dec 12, 2017386.95389.75381.20389.75389.75218,971
Dec 11, 2017386.35387.60384.10387.00387.00147,418
Dec 08, 2017384.35386.50383.20385.75385.75132,682
Dec 07, 2017381.35382.70379.00382.10382.10162,998
Dec 06, 2017376.35381.50373.50380.45380.45196,952
Dec 05, 2017374.15380.65370.90378.35378.35217,261
Dec 04, 2017377.60377.60371.20373.55373.55241,784
Dec 01, 2017372.00378.90367.85374.00374.00213,200
Nov 30, 2017375.90378.60371.80372.75372.75274,289
Nov 29, 2017377.80382.20374.85375.90375.90274,475
Nov 28, 2017385.05386.10374.10375.15375.15324,603
Nov 27, 2017390.90390.95384.15384.15384.15195,653
Nov 24, 2017391.10392.80390.20391.50391.5086,851
Nov 23, 2017390.00393.50388.45390.95390.9581,774
Nov 22, 2017396.45396.45390.50390.50390.50168,395
Nov 21, 2017392.55396.15388.20396.00396.00158,438
Nov 20, 2017385.45392.60385.00392.10392.10140,714
Nov 17, 2017386.55387.80384.80385.85385.85168,638
Nov 16, 2017383.80386.55382.85385.65385.65172,179
Nov 15, 2017383.70384.65377.95383.05383.05250,080
Nov 14, 2017386.90389.20383.90384.95384.95163,514
Nov 13, 2017387.55389.10382.15385.45385.45208,787
Nov 10, 2017388.35389.90383.70387.90387.90351,587
Nov 09, 2017400.00400.00388.75389.10389.10501,591
Nov 08, 2017402.40405.10398.80400.95400.95230,200
Nov 07, 2017406.55408.35401.05402.00402.00220,251
Nov 06, 2017404.00406.50402.55405.95405.95165,154
Nov 03, 2017397.00404.55395.55404.35404.35230,976
Nov 02, 2017396.65401.85394.50396.00396.00243,026
Nov 01, 2017393.50398.00393.00396.70396.70267,768
Oct 31, 2017396.05398.25393.25393.50393.50213,192
Oct 30, 2017395.50398.00395.05396.50396.50198,471
Oct 27, 2017394.95397.00391.05395.35395.35241,227
Oct 26, 2017391.75394.55387.40392.65392.65483,757
Oct 25, 2017390.00395.65382.25394.70394.70895,794
Oct 24, 2017361.00363.25358.90362.80362.80243,982
Oct 23, 2017360.80363.25359.85361.25361.25217,185
Oct 20, 2017360.55360.80356.50359.20359.20268,209
Oct 19, 2017357.45358.50355.05357.80357.80178,610
Oct 18, 2017354.00360.50353.65357.95357.95237,938
Oct 17, 2017357.50357.85354.05355.50355.50195,296
Oct 16, 2017358.25358.40354.75357.00357.00150,261
Oct 13, 2017358.95359.00355.50357.35357.35157,478
Oct 12, 2017358.45358.95355.70357.00357.00174,558
Oct 11, 2017355.70358.10352.05357.55357.55275,781
Oct 10, 2017348.75352.00348.00352.00352.00243,273
Oct 09, 2017340.25345.15340.00344.35344.35168,913
Oct 06, 2017340.80340.80335.80337.65337.65189,892
Oct 05, 2017341.30342.55340.05340.50340.50113,869
Oct 04, 2017342.70343.15339.40341.70341.70175,357
Oct 03, 2017340.00345.95339.20343.00343.00273,408
Oct 02, 2017337.30339.85337.10338.00338.00179,844
Sep 29, 2017334.60337.20334.25337.05337.05152,334
Sep 28, 2017334.95335.80333.25334.50334.50122,570
Sep 27, 2017332.45336.05331.45334.90334.90139,788
Sep 26, 2017333.05333.75330.45332.00332.00258,928
Sep 25, 2017334.95336.15332.80334.00334.00120,566
Sep 22, 2017330.80335.50329.60334.95334.95158,987
Sep 21, 2017331.80332.50329.00331.20331.20155,330
Sep 20, 2017330.35332.45329.25331.00331.00146,804
Sep 19, 2017328.95330.60326.45330.45330.45170,463
Sep 18, 2017331.50332.00329.20329.85329.8564,198
Sep 15, 2017326.00330.30325.40330.30330.30218,892
Sep 14, 2017329.35329.35324.20327.25327.25212,915
Sep 13, 2017327.40330.90325.85330.00330.00163,270
Sep 12, 2017328.20329.20326.70327.10327.10123,309
Sep 11, 2017324.75328.75324.75327.25327.25189,965
Sep 08, 2017321.55323.55318.50323.10323.10141,306
Sep 07, 2017315.00322.60314.75322.45322.45201,908
Sep 06, 2017315.35318.25313.45315.50315.50169,116
Sep 05, 2017319.75319.75316.35316.65316.65126,167
Sep 04, 2017318.00319.60316.65318.20318.20108,225
Sep 01, 2017317.10320.55317.05319.80319.80173,095
Aug 31, 2017313.70318.35313.70315.30315.30201,645
Aug 30, 2017311.20312.85310.05312.15312.15101,899
Aug 29, 2017310.40310.40305.75309.00309.00164,713
Aug 28, 2017311.30314.50309.65312.35312.35104,627
Aug 25, 2017313.85314.50310.60312.90312.90133,779
Aug 24, 2017310.95314.60310.60313.40313.40136,403
Aug 23, 2017310.85312.30308.65310.60310.60121,479
Aug 22, 2017308.70311.35307.70311.15311.15103,029
Aug 21, 2017306.35309.10305.40307.20307.20122,818
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...