U.S. Markets closed

Kering SA (KER.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
742.90+3.70 (+0.50%)
At close: 5:36PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021740.00743.70739.20742.90742.90107,092
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 04, 2021------
Jun 03, 2021746.00749.20737.60741.20741.20110,210
Jun 02, 2021748.00748.90738.30746.80746.80126,483
Jun 01, 2021750.00751.30742.00742.00742.00120,682
May 31, 2021749.20752.90747.50748.30748.30106,282
May 28, 2021737.00749.50736.70748.80748.80133,542
May 27, 2021739.90741.00732.50736.60736.60201,575
May 26, 2021728.00736.50726.50735.80735.80133,876
May 25, 2021724.00729.30722.70724.50724.50116,577
May 24, 2021722.30724.10717.60721.70721.7067,548
May 21, 2021713.40721.40713.30719.80719.80152,348
May 20, 2021705.00714.30705.00713.30713.30132,320
May 19, 2021706.40709.90695.40704.80704.80152,604
May 18, 2021710.10714.00708.20709.90709.9095,071
May 17, 2021710.00714.60704.20706.90706.9099,241
May 14, 2021706.90708.60701.80706.90706.90157,785
May 13, 2021687.00699.00683.90696.00696.00150,151
May 12, 2021694.60699.50690.20693.50693.50180,912
May 11, 2021694.80696.40687.60693.60693.60204,071
May 10, 2021697.00704.40694.10704.40704.40146,530
May 07, 2021693.50695.20688.80695.10695.10170,915
May 06, 2021687.40693.40684.80690.30690.30203,903
May 05, 2021680.00689.70678.60686.00686.00178,164
May 04, 2021675.00681.70668.60673.60673.60240,441
May 04, 20215.5 Dividend
May 03, 2021669.10676.60665.50675.30669.80127,505
Apr 30, 2021663.90676.40662.30666.50661.07219,650
Apr 29, 2021653.80665.00651.20656.60651.25198,743
Apr 28, 2021649.60654.10647.10651.00645.70123,632
Apr 27, 2021647.50652.60643.40648.50643.22127,941
Apr 26, 2021648.60651.20643.70646.40641.14111,697
Apr 23, 2021647.30653.60644.40648.80643.52143,208
Apr 22, 2021654.60660.80645.40645.40640.14199,829
Apr 21, 2021639.50657.80626.60652.20646.89279,316
Apr 20, 2021641.60642.40622.00626.10621.00223,158
Apr 19, 2021636.30642.30634.10640.20634.99141,966
Apr 16, 2021630.10637.20627.40635.00629.83231,684
Apr 15, 2021632.80633.00625.50630.00624.87133,953
Apr 14, 2021633.70644.00629.40632.90627.75244,272
Apr 13, 2021615.00628.50613.30626.80621.70207,034
Apr 12, 2021612.20619.30604.10616.40611.38147,593
Apr 09, 2021605.90611.90603.10611.90606.92123,066
Apr 08, 2021597.50606.20596.80605.00600.07141,178
Apr 07, 2021595.20599.20589.50593.00588.17107,473
Apr 06, 2021608.00608.90596.00596.00591.15162,736
Apr 01, 2021598.40602.90591.00599.40594.52157,288
Mar 31, 2021591.00593.90584.30588.60583.81160,690
Mar 30, 2021581.40593.50577.80590.40585.59200,277
Mar 29, 2021567.20577.00567.00574.10569.42139,222
Mar 26, 2021565.00568.70560.00564.90560.30165,734
Mar 25, 2021565.20566.70558.30565.80561.19173,523
Mar 24, 2021571.00573.20568.40571.20566.55155,573
Mar 23, 2021573.50580.40570.20575.80571.11135,270
Mar 22, 2021591.00591.10576.30576.60571.90213,890
Mar 19, 2021603.00604.00585.60593.60588.77453,982
Mar 18, 2021604.90608.80598.40606.40601.46218,326
Mar 17, 2021603.20609.30598.10604.30599.38174,388
Mar 16, 2021607.00610.00599.40602.70597.79170,596
Mar 15, 2021599.40603.90593.90603.20598.29212,545
Mar 12, 2021590.00600.10584.80596.40591.54239,161
Mar 11, 2021585.40592.30579.30587.20582.42250,002
Mar 10, 2021561.20578.00559.80577.40572.70250,649
Mar 09, 2021555.00566.10550.10562.60558.02188,467
Mar 08, 2021541.10556.20538.00553.50548.99181,363
Mar 05, 2021540.10545.10537.10539.00534.61151,599
Mar 04, 2021550.00552.90541.60546.60542.15169,494
Mar 03, 2021560.00563.50548.40554.00549.49188,028
Mar 02, 2021545.00560.40541.90557.90553.36256,283
Mar 01, 2021534.00548.30532.40547.20542.74304,177
Feb 26, 2021522.00530.90520.20524.90520.62272,449
Feb 25, 2021527.00533.20527.00527.30523.01185,942
Feb 24, 2021522.40530.80520.60526.30522.01232,315
Feb 23, 2021523.30525.80518.40522.90518.64229,019
Feb 22, 2021529.00531.40520.90522.30518.05223,255
Feb 19, 2021533.20533.80525.70528.00523.70287,938
Feb 18, 2021530.00535.90524.40532.80528.46335,810
Feb 17, 2021525.80533.70513.30524.90520.62827,810
Feb 16, 2021566.20573.20562.60565.30560.70233,663
Feb 15, 2021550.60569.80549.40566.00561.39232,703
Feb 12, 2021547.00552.00541.40547.90543.44164,820
Feb 11, 2021552.30555.30546.40547.90543.44140,082
Feb 10, 2021558.20558.20550.20551.00546.51158,135
Feb 09, 2021548.00558.90547.60555.50550.98182,091
Feb 08, 2021553.10555.00546.00547.00542.54157,050
Feb 05, 2021543.60560.50543.40549.00544.53258,096
Feb 04, 2021541.90545.50538.10542.10537.68185,921
Feb 03, 2021555.00556.50541.70543.20538.78263,868
Feb 02, 2021548.50555.80545.60549.20544.73303,942
Feb 01, 2021543.30548.80537.40543.00538.58177,023
Jan 29, 2021547.70552.40541.60541.60537.19240,688
Jan 28, 2021538.00560.30537.20555.90551.37210,815
Jan 27, 2021552.20555.30531.80541.60537.19248,850
Jan 26, 2021534.90551.90532.20545.70541.26191,361
Jan 25, 2021544.00545.00530.70533.00528.66245,237
Jan 22, 2021547.90547.90541.60544.00539.57187,984
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...