KER.PA - Kering SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019519.00522.60514.70522.00522.00242,654
May 16, 2019516.60522.70510.90521.90521.90200,943
May 15, 2019510.20516.60501.40516.60516.60294,688
May 14, 2019495.45510.90493.80508.50508.50251,128
May 13, 2019511.00514.40489.75491.00491.00287,750
May 10, 2019502.80513.50502.50507.10507.10236,281
May 09, 2019509.50510.40498.05501.60501.60246,130
May 08, 2019507.00516.30503.20515.70515.70194,755
May 07, 2019513.20516.50503.60507.20507.20297,284
May 06, 2019508.90514.10507.00513.00513.00213,940
May 03, 2019516.70526.30516.70526.00526.00107,264
May 02, 2019524.00524.00514.80520.20520.20220,154
May 02, 20197 Dividend
Apr 30, 2019524.90527.60523.40527.00520.00229,158
Apr 29, 2019528.10532.30525.00525.00518.03190,203
Apr 26, 2019530.10533.80524.70529.40522.37153,540
Apr 25, 2019530.60532.80525.40529.30522.27182,850
Apr 24, 2019528.70533.10523.10533.10526.02226,912
Apr 23, 2019511.00531.60509.40531.60524.54334,278
Apr 18, 2019507.00524.00496.65510.40503.62662,374
Apr 17, 2019535.80539.80533.40537.50530.36240,081
Apr 16, 2019534.40536.30530.00532.90525.82195,119
Apr 15, 2019532.10534.50529.70531.60524.54173,418
Apr 12, 2019535.00537.80530.10530.40523.35167,948
Apr 11, 2019530.00536.50527.50535.30528.19273,367
Apr 10, 2019519.40524.30517.50523.60516.65132,095
Apr 09, 2019523.40525.30516.90517.80510.92176,740
Apr 08, 2019528.00530.00523.80526.60519.61141,936
Apr 05, 2019524.90531.00524.90530.10523.06264,567
Apr 04, 2019523.90526.80522.30522.50515.56184,214
Apr 03, 2019531.30534.90522.60524.20517.24193,011
Apr 02, 2019521.00527.00520.00526.40519.41189,504
Apr 01, 2019520.00524.20517.10522.10515.17246,111
Mar 29, 2019510.80513.60508.00511.20504.41211,634
Mar 28, 2019501.60511.60500.80503.40496.71191,164
Mar 27, 2019506.20508.80500.40502.00495.33186,095
Mar 26, 2019497.80505.80497.10504.20497.50214,326
Mar 25, 2019487.30497.80481.70497.40490.79225,096
Mar 22, 2019504.80507.80490.10492.20485.66241,701
Mar 21, 2019503.00504.40495.40500.00493.36178,423
Mar 20, 2019512.00512.60502.80502.80496.12245,369
Mar 19, 2019498.00512.00497.10509.40502.63232,123
Mar 18, 2019497.90499.80494.50496.00489.41148,711
Mar 15, 2019495.00505.80494.40496.30489.71503,697
Mar 14, 2019489.30495.00488.10494.60488.03192,640
Mar 13, 2019486.20492.90485.00490.50483.98129,275
Mar 12, 2019490.00490.90486.00487.60481.12147,461
Mar 11, 2019489.20490.40484.40487.50481.02166,456
Mar 08, 2019480.30489.70480.00486.80480.33201,716
Mar 07, 2019487.10491.00480.30487.00480.53209,185
Mar 06, 2019491.00494.10485.80489.00482.50193,363
Mar 05, 2019493.00493.40487.90493.40486.85199,160
Mar 04, 2019498.20503.80493.60494.50487.93209,947
Mar 01, 2019500.00500.80491.80495.50488.92309,691
Feb 28, 2019480.00484.70478.40480.10473.72246,920
Feb 27, 2019483.00485.10479.70481.40475.01182,127
Feb 26, 2019482.40487.10479.10486.50480.04162,753
Feb 25, 2019482.00487.80481.60483.60477.18177,410
Feb 22, 2019477.50480.00474.30480.00473.62149,266
Feb 21, 2019477.50479.50474.30476.40470.07196,462
Feb 20, 2019475.40479.50471.60474.50468.20200,039
Feb 19, 2019476.70478.00472.30475.20468.89153,971
Feb 18, 2019474.40479.20473.30475.40469.09144,843
Feb 15, 2019465.00477.30462.00473.50467.21291,960
Feb 14, 2019485.80486.00468.20468.20461.98395,979
Feb 13, 2019479.90484.60474.20480.00473.62465,370
Feb 12, 2019433.00472.40430.70465.80459.61627,467
Feb 11, 2019445.00452.60444.60451.00445.01289,914
Feb 08, 2019439.80445.60437.90440.90435.04196,209
Feb 07, 2019443.40447.90438.80440.40434.55263,429
Feb 06, 2019450.00454.60444.70444.70438.79226,333
Feb 05, 2019442.00451.50439.80451.20445.21280,521
Feb 04, 2019446.20446.20439.40442.10436.23178,512
Feb 01, 2019439.70446.20438.60446.20440.27270,683
Jan 31, 2019436.60437.50431.40437.50431.69252,345
Jan 30, 2019426.80439.30426.80432.30426.56351,984
Jan 29, 2019415.80423.60413.20418.40412.84172,181
Jan 28, 2019418.00418.90413.90418.30412.74177,216
Jan 25, 2019421.40424.70418.00421.20415.61178,847
Jan 24, 2019412.60418.20410.50414.70409.19186,646
Jan 23, 2019405.00416.30402.00412.70407.22227,115
Jan 22, 2019408.90415.20406.40410.00404.55181,715
Jan 21, 2019409.10414.40408.00412.90407.42127,177
Jan 18, 2019400.90410.80398.60410.00404.55291,717
Jan 17, 2019395.00401.40393.00397.50392.22168,130
Jan 16, 2019398.00400.80396.10397.00391.73200,555
Jan 15, 2019400.00404.40391.50394.30389.06199,800
Jan 15, 20193.5 Dividend
Jan 14, 2019398.10402.70395.40397.70388.96214,949
Jan 11, 2019409.00409.60398.00405.90396.98250,315
Jan 10, 2019404.40409.70402.90405.40396.49331,161
Jan 09, 2019415.90429.80415.90420.10410.87382,549
Jan 08, 2019397.90414.40394.50410.50401.48337,604
Jan 07, 2019400.20402.70393.80396.40387.69221,319
Jan 04, 2019386.00398.30382.00397.40388.67355,467
Jan 03, 2019393.90394.60380.70380.70372.34395,191
Jan 02, 2019404.70405.40395.80402.80393.95220,756
Dec 31, 2018400.80411.60399.60411.60402.5687,912
Dec 28, 2018387.20399.50386.50397.50388.77188,940
Dec 27, 2018395.60396.80377.60385.50377.03319,230
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...