KER.PA - Kering SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2019439.80445.60437.90440.90440.90196,209
Feb 07, 2019443.40447.90438.80440.40440.40263,429
Feb 06, 2019450.00454.60444.70444.70444.70226,333
Feb 05, 2019442.00451.50439.80451.20451.20280,521
Feb 04, 2019446.20446.20439.40442.10442.10178,512
Feb 01, 2019439.70446.20438.60446.20446.20270,683
Jan 31, 2019436.60437.50431.40437.50437.50252,345
Jan 30, 2019426.80439.30426.80432.30432.30351,984
Jan 29, 2019415.80423.60413.20418.40418.40172,181
Jan 28, 2019418.00418.90413.90418.30418.30177,216
Jan 25, 2019421.40424.70418.00421.20421.20178,847
Jan 24, 2019412.60418.20410.50414.70414.70186,646
Jan 23, 2019405.00416.30402.00412.70412.70227,115
Jan 22, 2019408.90415.20406.40410.00410.00181,715
Jan 21, 2019409.10414.40408.00412.90412.90127,177
Jan 18, 2019400.90410.80398.60410.00410.00291,717
Jan 17, 2019395.00401.40393.00397.50397.50168,130
Jan 16, 2019398.00400.80396.10397.00397.00200,555
Jan 15, 2019400.00404.40391.50394.30394.30199,800
Jan 15, 20193.5 Dividend
Jan 14, 2019398.10402.70395.40397.70394.20214,949
Jan 11, 2019409.00409.60398.00405.90402.33250,315
Jan 10, 2019404.40409.70402.90405.40401.83331,161
Jan 09, 2019415.90429.80415.90420.10416.40382,549
Jan 08, 2019397.90414.40394.50410.50406.89337,604
Jan 07, 2019400.20402.70393.80396.40392.91221,319
Jan 04, 2019386.00398.30382.00397.40393.90355,467
Jan 03, 2019393.90394.60380.70380.70377.35395,191
Jan 02, 2019404.70405.40395.80402.80399.26220,756
Dec 31, 2018400.80411.60399.60411.60407.9887,912
Dec 28, 2018387.20399.50386.50397.50394.00188,940
Dec 27, 2018395.60396.80377.60385.50382.11319,230
Dec 24, 2018393.90393.90385.50387.00383.5963,035
Dec 21, 2018397.60402.30389.50396.10392.61446,817
Dec 20, 2018400.20406.20398.20399.90396.38310,185
Dec 19, 2018404.20410.60401.10407.70404.11250,773
Dec 18, 2018401.10409.90395.50402.50398.96283,563
Dec 17, 2018402.00404.60395.70403.10399.55231,527
Dec 14, 2018405.00408.60399.80404.40400.84262,035
Dec 13, 2018414.00419.80408.00411.40407.78297,358
Dec 12, 2018407.00411.70400.40409.70406.09282,435
Dec 11, 2018393.70405.10391.10399.40395.89310,015
Dec 10, 2018391.00393.90387.00389.30385.87274,966
Dec 07, 2018395.00404.10394.50395.30391.82265,008
Dec 06, 2018397.40397.70388.10390.90387.46296,269
Dec 05, 2018397.90406.60395.20403.20399.65244,230
Dec 04, 2018408.00411.50404.80405.40401.83294,500
Dec 03, 2018400.00417.40399.10413.50409.86534,587
Nov 30, 2018389.10389.20381.00384.00380.62358,029
Nov 29, 2018393.00396.60387.10388.70385.28216,176
Nov 28, 2018388.40396.90385.70387.90384.49212,681
Nov 27, 2018390.90392.40383.70387.40383.99193,257
Nov 26, 2018394.80397.20385.20389.60386.17190,977
Nov 23, 2018388.00391.50386.70390.30386.87174,542
Nov 22, 2018381.50390.50380.50388.00384.59218,044
Nov 21, 2018377.70383.00373.80383.00379.63238,216
Nov 20, 2018380.10381.00369.10374.20370.91284,952
Nov 19, 2018391.50396.00381.90382.60379.23182,300
Nov 16, 2018395.30399.20386.50389.60386.17224,806
Nov 15, 2018401.30403.00387.40392.90389.44225,870
Nov 14, 2018396.60404.50390.70397.60394.10238,715
Nov 13, 2018389.80402.20388.10400.80397.27281,073
Nov 12, 2018395.90397.40388.00388.70385.28189,375
Nov 09, 2018386.00398.30383.10393.20389.74340,250
Nov 08, 2018412.40413.40403.60407.40403.81225,854
Nov 07, 2018411.30415.40408.60411.50407.88187,099
Nov 06, 2018412.10414.00406.90409.90406.29210,032
Nov 05, 2018421.00421.00409.00410.00406.39291,010
Nov 02, 2018416.60427.30415.80421.00417.29628,978
Nov 01, 2018393.10399.20390.30399.00395.49334,738
Oct 31, 2018384.50399.20381.10393.60390.14591,308
Oct 30, 2018382.20384.20368.20376.10372.79343,815
Oct 29, 2018384.40389.50370.00381.40378.04238,507
Oct 26, 2018376.00380.90368.90377.40374.08417,656
Oct 25, 2018369.00389.10365.50381.10377.75484,696
Oct 24, 2018389.00398.80369.10370.00366.74819,835
Oct 23, 2018361.60362.50351.70353.10349.99421,063
Oct 22, 2018369.80374.30365.50367.00363.77306,006
Oct 19, 2018365.00369.50359.00360.20357.03527,305
Oct 18, 2018378.10378.70365.00365.90362.68340,909
Oct 17, 2018384.10390.90373.00378.30374.97332,073
Oct 16, 2018365.90382.80364.20381.90378.54387,466
Oct 15, 2018380.20380.40365.80370.90367.64378,919
Oct 12, 2018380.90387.30378.40379.70376.36497,341
Oct 11, 2018369.90380.20365.10372.30369.02800,804
Oct 10, 2018420.60422.90378.10381.30377.941,034,304
Oct 09, 2018420.60423.10415.30421.90418.19318,748
Oct 08, 2018427.20428.00417.40420.20416.50467,977
Oct 05, 2018438.20439.00414.70429.10425.32640,970
Oct 04, 2018459.10459.40432.00437.80433.95494,374
Oct 03, 2018460.50465.60457.90462.60458.53171,744
Oct 02, 2018464.50465.40458.70459.90455.85231,097
Oct 01, 2018462.70469.50462.00468.40464.28200,505
Sep 28, 2018463.60467.00458.90461.70457.64287,745
Sep 27, 2018458.00466.20457.30464.00459.92244,674
Sep 26, 2018460.20460.80457.10458.90454.86203,848
Sep 25, 2018456.20460.40455.20460.40456.35237,529
Sep 24, 2018454.30459.90452.10456.50452.48271,203
Sep 21, 2018452.40460.10451.80454.70450.703,615,242
Sep 20, 2018444.70450.50442.60449.30445.35322,861
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...