KER.PA - Kering SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019520.00527.90520.00522.70522.70204,415
Jul 18, 2019513.80521.30512.00519.60519.60222,404
Jul 17, 2019528.50534.20524.50524.60524.60143,447
Jul 16, 2019520.90531.80519.00530.60530.60189,646
Jul 15, 2019524.30528.00518.10519.90519.90147,094
Jul 12, 2019517.90524.40517.90522.20522.20133,374
Jul 11, 2019519.00522.70515.20517.70517.70159,547
Jul 10, 2019519.80524.40512.00516.80516.80172,885
Jul 09, 2019523.60526.10519.30522.10522.10140,622
Jul 08, 2019518.70526.10515.00523.70523.70138,669
Jul 05, 2019528.80528.80518.90522.20522.20165,226
Jul 04, 2019527.70530.30524.20527.10527.10103,767
Jul 03, 2019528.60531.60526.10526.70526.70143,048
Jul 02, 2019528.50530.00525.30526.60526.60195,313
Jul 01, 2019524.00532.70523.20525.10525.10214,217
Jun 28, 2019514.80523.80514.50520.10520.10290,816
Jun 27, 2019513.90519.80511.90515.60515.60207,066
Jun 26, 2019508.90518.60505.60510.20510.20205,753
Jun 25, 2019515.50520.90510.60510.60510.60240,635
Jun 24, 2019515.00521.10515.00518.00518.00144,858
Jun 21, 2019513.90521.00512.80516.20516.20457,494
Jun 20, 2019516.40520.20513.00513.00513.00247,656
Jun 19, 2019515.50518.40508.20508.20508.20236,807
Jun 18, 2019493.85514.30490.00514.20514.20403,332
Jun 17, 2019488.70497.45485.95494.25494.25248,983
Jun 14, 2019483.10487.45480.05486.45486.45138,923
Jun 13, 2019484.50486.35482.00485.00485.00166,800
Jun 12, 2019489.00489.45481.15487.15487.15245,743
Jun 11, 2019482.05497.65482.00490.60490.60346,370
Jun 10, 2019483.85485.45480.05481.75481.75173,929
Jun 07, 2019471.50481.95471.50479.60479.60258,924
Jun 06, 2019471.45484.70468.65470.95470.95297,759
Jun 05, 2019469.95476.50467.20471.40471.40254,191
Jun 04, 2019461.95471.20455.85468.45468.45291,484
Jun 03, 2019461.25466.55455.70466.55466.55277,790
May 31, 2019465.10466.70456.20465.95465.95354,086
May 30, 2019464.75475.05464.00474.55474.55222,108
May 29, 2019472.50475.05459.65461.10461.10488,413
May 28, 2019488.00490.20479.25479.25479.25470,417
May 27, 2019486.25491.20483.10485.95485.95136,281
May 24, 2019493.00495.65479.50482.70482.70362,033
May 23, 2019505.90506.20488.05491.20491.20333,399
May 22, 2019510.60521.90506.50508.50508.50287,713
May 21, 2019505.50510.10499.75510.10510.10222,548
May 20, 2019520.10525.60503.00503.20503.20255,510
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...