Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kering SA (KER.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
502.50+12.50 (+2.55%)
At close: 05:37PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022493.00506.10486.85502.50502.50244,003
Jun 23, 2022483.60492.75476.85490.00490.00196,224
Jun 22, 2022486.00488.05478.90487.90487.90252,262
Jun 21, 2022487.65500.40487.35494.30494.30139,045
Jun 20, 2022487.35489.80482.50484.40484.40160,041
Jun 17, 2022492.15494.30480.10481.85481.85505,796
Jun 16, 2022501.10503.30489.10489.15489.15221,298
Jun 15, 2022502.70510.00498.45504.00504.00301,613
Jun 14, 2022496.35499.80487.80491.30491.30285,600
Jun 13, 2022503.00503.80487.80495.60495.60360,543
Jun 10, 2022511.20516.40508.50510.40510.40307,758
Jun 09, 2022517.50525.90513.20515.00515.00278,880
Jun 08, 2022529.60529.90518.30523.00523.00180,626
Jun 07, 2022523.00527.10517.90525.00525.00197,947
Jun 06, 2022527.90531.60524.60526.10526.10215,579
Jun 03, 2022524.90525.70519.40521.00521.00206,882
Jun 02, 2022511.00524.20511.00520.50520.50218,227
Jun 01, 2022508.90519.50505.00509.80509.80281,885
May 31, 2022503.00510.80500.60509.70509.70611,931
May 30, 2022495.50511.30495.10505.30505.30329,639
May 27, 2022471.40489.00470.30489.00489.00406,864
May 26, 2022453.40469.15452.35467.70467.70191,705
May 25, 2022451.35453.40440.70452.10452.10181,837
May 24, 2022450.30452.40441.75446.90446.90255,104
May 23, 2022457.95458.65444.60455.00455.00216,925
May 20, 2022455.00461.70446.40450.35450.35243,082
May 19, 2022459.50459.75445.30454.10454.10270,459
May 18, 2022470.70471.70462.55463.30463.30239,163
May 17, 2022467.35475.55461.90470.35470.35180,009
May 16, 2022458.35461.55452.30460.75460.75178,797
May 13, 2022454.85460.10447.45460.10460.10194,287
May 12, 2022447.00452.20432.75449.00449.00318,215
May 11, 2022451.75463.65449.45459.60459.60275,971
May 10, 2022451.35455.00441.20442.90442.90235,981
May 09, 2022454.45461.80442.45442.45442.45253,353
May 06, 2022469.00469.00451.70457.90457.90319,851
May 05, 2022494.15498.10469.65470.90470.90236,225
May 04, 2022491.85492.80480.85480.85480.85186,629
May 03, 2022500.00504.70487.10490.30490.30194,681
May 03, 20228.5 Dividend
May 02, 2022504.60506.60492.65504.20495.70177,205
Apr 29, 2022511.00527.00510.80513.10504.45223,531
Apr 28, 2022512.00517.20497.00505.90497.37232,611
Apr 27, 2022501.40510.10499.10507.20498.65232,409
Apr 26, 2022512.40518.90500.80507.40498.85244,984
Apr 25, 2022518.00521.00502.40506.20497.67345,032
Apr 22, 2022516.00534.50514.40529.20520.28481,670
Apr 21, 2022541.00560.00536.40553.10543.78293,838
Apr 20, 2022530.70545.60528.70541.90532.76248,748
Apr 19, 2022529.80534.20520.20529.90520.97178,288
Apr 14, 2022530.00539.20527.00533.80524.80234,522
Apr 13, 2022531.00538.10511.10526.30517.43324,967
Apr 12, 2022524.50538.10520.90531.80522.83252,922
Apr 11, 2022547.50549.30532.00535.30526.28223,482
Apr 08, 2022555.00559.30545.80551.30542.01126,407
Apr 07, 2022557.90562.00545.90548.40539.15216,330
Apr 06, 2022583.60584.50553.40557.10547.71267,029
Apr 05, 2022581.50585.80577.00584.60574.74164,541
Apr 04, 2022577.40585.80567.00585.70575.83136,724
Apr 01, 2022577.70578.10570.00575.30565.60154,679
Mar 31, 2022586.00595.80573.10575.70565.99186,589
Mar 30, 2022598.70598.90579.80586.40576.51240,763
Mar 29, 2022592.00608.30590.80599.90589.79278,527
Mar 28, 2022582.80592.60579.00584.30574.45173,845
Mar 25, 2022578.40593.70575.60582.30572.48150,082
Mar 24, 2022584.10590.80573.50577.20567.47183,658
Mar 23, 2022596.50597.90574.40580.80571.01243,202
Mar 22, 2022591.20601.80589.60596.70586.64178,404
Mar 21, 2022599.00607.90592.30595.70585.66138,338
Mar 18, 2022595.00604.50587.40604.50594.31337,844
Mar 17, 2022591.00597.70586.80593.50583.49195,965
Mar 16, 2022577.70601.00574.20588.00578.09271,394
Mar 15, 2022553.30560.90537.90557.20547.81298,826
Mar 14, 2022561.70573.00545.10564.60555.08281,097
Mar 11, 2022552.00586.00543.30557.10547.71237,947
Mar 10, 2022577.80577.80547.20551.80542.50262,637
Mar 09, 2022557.40582.00542.00580.80571.01365,788
Mar 08, 2022530.50557.10526.80535.20526.18317,818
Mar 07, 2022527.20557.30523.80542.00532.86388,608
Mar 04, 2022595.00596.00557.70558.60549.18440,521
Mar 03, 2022616.00620.60601.30604.30594.11244,469
Mar 02, 2022605.80627.20600.90619.50609.06332,796
Mar 01, 2022635.10637.60611.70611.70601.39246,320
Feb 28, 2022627.90639.70611.10637.10626.36305,166
Feb 25, 2022622.50640.90615.00638.60627.83271,268
Feb 24, 2022613.80624.40602.00620.20609.74399,047
Feb 23, 2022643.50661.30639.30646.50635.60182,214
Feb 22, 2022636.10652.30626.50643.10632.26208,272
Feb 21, 2022674.00675.00643.20651.80640.81169,944
Feb 18, 2022666.30676.70662.50666.60655.36233,600
Feb 17, 2022668.00682.40661.80663.90652.71407,464
Feb 16, 2022634.90640.30624.00632.60621.94157,701
Feb 15, 2022613.90633.10613.00631.50620.85231,003
Feb 14, 2022600.30616.20594.70616.20605.81250,681
Feb 11, 2022621.00629.60617.40619.80609.35218,931
Feb 10, 2022649.50650.00627.50628.80618.20227,926
Feb 09, 2022647.00655.50644.20645.00634.13235,170
Feb 08, 2022649.30656.80635.90643.50632.65152,715
Feb 07, 2022655.00655.60642.00649.40638.45110,257
Feb 04, 2022663.50665.00647.90652.20641.20173,289
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement