Other OTC - Delayed Quote USD

Kering SA (PPRUF)

363.67 +10.74 (+3.04%)
At close: April 26 at 3:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 371.59 378.57 355.00 363.67 363.67 500
Apr 25, 2024 350.00 361.71 343.44 352.93 352.93 1,500
Apr 24, 2024 352.49 356.51 343.06 345.01 345.01 1,600
Apr 23, 2024 383.88 386.69 340.00 340.00 340.00 1,500
Apr 22, 2024 366.64 380.79 364.03 364.27 364.27 900
Apr 19, 2024 355.55 369.96 355.30 358.45 358.45 300
Apr 18, 2024 353.17 369.32 353.17 358.55 358.55 1,500
Apr 17, 2024 358.71 370.01 358.40 361.90 361.90 4,300
Apr 16, 2024 370.63 376.76 359.17 359.32 359.32 500
Apr 15, 2024 374.17 386.01 368.87 368.87 368.87 600
Apr 12, 2024 375.00 377.74 370.02 372.31 372.31 3,100
Apr 11, 2024 385.00 387.00 378.06 386.82 386.82 400
Apr 10, 2024 390.00 392.10 382.89 384.50 384.50 300
Apr 9, 2024 395.25 399.60 392.35 395.22 395.22 500
Apr 8, 2024 390.03 405.00 390.03 396.20 396.20 300
Apr 5, 2024 395.00 403.84 394.35 394.47 394.47 200
Apr 4, 2024 399.24 403.30 396.80 396.80 396.80 400
Apr 3, 2024 403.28 406.33 394.69 397.82 397.82 400
Apr 2, 2024 392.68 398.50 392.68 393.38 393.38 500
Apr 1, 2024 389.52 410.70 389.52 392.68 392.68 400
Mar 28, 2024 398.29 400.07 395.80 400.07 400.07 300
Mar 27, 2024 391.50 401.40 388.86 396.60 396.60 500
Mar 26, 2024 401.63 401.63 391.00 396.00 396.00 800
Mar 25, 2024 395.92 395.92 382.00 387.20 387.20 500
Mar 22, 2024 400.34 400.34 385.41 387.16 387.16 400
Mar 21, 2024 413.67 413.67 399.12 403.10 403.10 500
Mar 20, 2024 405.24 417.00 399.50 417.00 417.00 4,300
Mar 19, 2024 469.58 470.05 412.62 447.99 447.99 1,200
Mar 18, 2024 458.54 470.70 451.42 470.70 470.70 200
Mar 15, 2024 473.50 474.81 449.81 460.80 460.80 100
Mar 14, 2024 479.43 479.43 459.25 468.20 468.20 300
Mar 13, 2024 470.11 470.11 457.68 460.95 460.95 100
Mar 12, 2024 466.22 467.80 457.03 458.02 458.02 500
Mar 11, 2024 464.37 464.37 453.07 454.70 454.70 600
Mar 8, 2024 455.19 458.90 451.25 451.25 451.25 800
Mar 7, 2024 445.40 453.90 445.00 447.60 447.60 400
Mar 6, 2024 447.80 453.30 445.00 452.50 452.50 200
Mar 5, 2024 456.00 456.00 441.20 441.20 441.20 100
Mar 4, 2024 460.00 461.24 450.90 451.60 451.60 400
Mar 1, 2024 464.91 464.91 453.10 462.75 462.75 200
Feb 29, 2024 459.00 462.80 454.00 454.00 454.00 200
Feb 28, 2024 470.00 470.00 456.57 459.20 459.20 300
Feb 27, 2024 464.85 475.33 462.00 474.93 474.93 200
Feb 26, 2024 467.94 468.90 454.00 458.10 458.10 1,400
Feb 23, 2024 470.58 470.58 452.00 455.60 455.60 1,300
Feb 22, 2024 476.37 480.99 465.20 466.20 466.20 500
Feb 21, 2024 468.03 470.84 460.63 464.71 464.71 11,700
Feb 20, 2024 455.37 472.00 455.37 458.62 458.62 1,000
Feb 16, 2024 458.40 466.95 456.75 458.05 458.05 300
Feb 15, 2024 462.33 462.33 456.96 459.24 459.24 200
Feb 14, 2024 450.36 450.36 439.80 440.00 440.00 2,100
Feb 13, 2024 441.45 448.50 435.00 445.93 445.93 300
Feb 12, 2024 451.67 451.67 436.64 441.60 441.60 300
Feb 9, 2024 441.53 450.90 439.60 449.00 449.00 500
Feb 8, 2024 439.80 447.34 437.00 447.00 447.00 500
Feb 7, 2024 419.51 426.70 416.30 416.80 416.80 400
Feb 6, 2024 419.83 427.22 412.92 421.52 421.52 400
Feb 5, 2024 418.49 418.49 407.62 417.52 417.52 500
Feb 2, 2024 406.80 413.40 406.00 407.00 407.00 300
Feb 1, 2024 415.44 415.80 405.14 408.10 408.10 300
Jan 31, 2024 410.21 424.00 410.21 412.80 412.80 600
Jan 30, 2024 412.83 427.00 412.73 415.56 415.56 400
Jan 29, 2024 418.80 422.00 410.00 413.00 413.00 1,100
Jan 26, 2024 423.54 423.54 412.97 414.97 414.97 1,200
Jan 25, 2024 391.20 399.00 382.50 386.55 386.55 500
Jan 24, 2024 407.00 407.00 391.70 391.70 391.70 300
Jan 23, 2024 393.33 397.34 385.68 397.34 397.34 300
Jan 22, 2024 389.00 390.80 382.00 382.60 382.60 1,800
Jan 19, 2024 383.80 385.84 375.45 381.60 381.60 900
Jan 18, 2024 382.09 392.35 382.09 383.83 383.83 2,100
Jan 17, 2024 381.00 381.40 371.52 378.62 378.62 400
Jan 16, 2024 4.93 Dividend
Jan 16, 2024 395.50 396.20 385.13 392.25 392.25 3,600
Jan 15, 2024 4.93 Dividend
Jan 12, 2024 400.28 405.00 393.55 401.77 391.97 1,700
Jan 11, 2024 416.23 416.23 406.00 411.50 401.46 1,100
Jan 10, 2024 413.48 420.38 413.48 419.69 409.45 100
Jan 9, 2024 417.30 426.94 415.40 420.75 410.49 100
Jan 8, 2024 410.47 428.20 410.47 428.20 417.76 2,900
Jan 5, 2024 414.54 421.89 409.10 410.20 400.19 2,700
Jan 4, 2024 419.43 421.80 413.70 421.80 411.51 1,100
Jan 3, 2024 415.00 422.50 411.00 416.60 406.44 500
Jan 2, 2024 435.50 438.00 424.75 427.80 417.37 2,600
Dec 29, 2023 438.89 446.67 438.13 440.53 429.79 1,500
Dec 28, 2023 443.33 443.34 436.25 441.60 430.83 800
Dec 27, 2023 438.39 449.87 438.10 445.01 434.16 700
Dec 26, 2023 447.08 447.36 435.72 440.40 429.66 1,600
Dec 22, 2023 449.07 449.19 420.50 420.50 410.24 1,100
Dec 21, 2023 451.00 452.33 432.53 433.04 422.48 1,000
Dec 20, 2023 446.60 454.40 433.93 450.00 439.02 600
Dec 19, 2023 453.47 456.59 444.00 453.60 442.54 1,400
Dec 18, 2023 450.00 455.00 444.50 445.75 434.88 1,800
Dec 15, 2023 466.00 466.00 449.60 454.00 442.93 2,800
Dec 14, 2023 465.88 474.20 459.50 469.37 457.92 1,500
Dec 13, 2023 435.91 445.61 435.91 443.50 432.68 2,300
Dec 12, 2023 449.84 449.84 438.00 438.00 427.32 1,000
Dec 11, 2023 442.00 444.50 433.48 435.48 424.86 2,300
Dec 8, 2023 444.73 453.20 440.00 445.40 434.54 1,200
Dec 7, 2023 429.82 440.60 429.72 440.60 429.85 1,800
Dec 6, 2023 429.80 441.73 428.10 430.20 419.71 1,200
Dec 5, 2023 433.20 435.48 421.50 421.50 411.22 3,100
Dec 4, 2023 424.29 437.58 424.29 436.75 426.10 2,500
Dec 1, 2023 433.23 435.89 423.16 426.54 416.14 1,500
Nov 30, 2023 437.47 437.56 423.23 437.47 426.80 600
Nov 29, 2023 421.95 440.54 421.95 425.00 414.63 34,600
Nov 28, 2023 436.00 444.00 424.67 425.84 415.45 28,100
Nov 27, 2023 450.07 452.19 434.07 444.11 433.28 1,800
Nov 24, 2023 435.50 452.71 435.26 452.71 441.67 800
Nov 22, 2023 446.83 446.84 428.20 433.54 422.97 500
Nov 21, 2023 430.51 443.26 429.17 429.60 419.12 400
Nov 20, 2023 453.46 453.46 431.23 450.87 439.87 2,000
Nov 17, 2023 436.30 453.60 432.01 453.60 442.54 900
Nov 16, 2023 447.38 447.38 422.16 431.99 421.45 900
Nov 15, 2023 438.28 448.35 438.25 438.25 427.56 500
Nov 14, 2023 445.79 451.03 430.23 435.83 425.20 700
Nov 13, 2023 418.20 430.42 416.60 418.89 408.67 1,000
Nov 10, 2023 419.50 428.66 416.96 416.96 406.79 1,000
Nov 9, 2023 429.06 436.64 421.74 423.40 413.07 300
Nov 8, 2023 432.18 439.37 419.99 435.22 424.60 800
Nov 7, 2023 437.01 437.06 419.10 432.90 422.34 800
Nov 6, 2023 421.94 435.93 420.04 420.04 409.79 2,100
Nov 3, 2023 434.18 447.32 430.14 430.14 419.65 500
Nov 2, 2023 419.17 431.75 419.07 419.16 408.94 700
Nov 1, 2023 409.30 411.58 400.00 407.89 397.94 900
Oct 31, 2023 412.79 415.24 400.50 415.24 405.11 700
Oct 30, 2023 403.83 416.44 400.00 404.11 394.25 1,300
Oct 27, 2023 403.21 413.92 402.72 402.80 392.98 1,100
Oct 26, 2023 403.20 414.93 402.79 405.57 395.68 1,000
Oct 25, 2023 414.92 416.65 404.74 407.20 397.27 600
Oct 24, 2023 423.95 438.67 420.58 420.88 410.61 600
Oct 23, 2023 419.20 435.60 417.50 425.40 415.02 700
Oct 20, 2023 424.50 432.20 421.40 431.60 421.07 900
Oct 19, 2023 435.75 440.50 429.80 440.00 429.27 700
Oct 18, 2023 435.20 439.60 428.00 438.24 427.55 700
Oct 17, 2023 427.80 438.20 424.50 427.90 417.46 1,000
Oct 16, 2023 425.10 436.80 425.10 433.88 423.30 1,100
Oct 13, 2023 425.80 432.70 419.00 419.00 408.78 400
Oct 12, 2023 451.10 454.00 433.22 433.22 422.65 500
Oct 11, 2023 451.60 459.60 445.50 445.50 434.63 400
Oct 10, 2023 461.60 464.50 445.88 445.88 435.00 1,500
Oct 9, 2023 447.20 449.00 435.00 438.86 428.16 700
Oct 6, 2023 445.70 457.00 434.50 445.40 434.54 700
Oct 5, 2023 440.70 449.60 438.50 439.50 428.78 700
Oct 4, 2023 451.60 451.60 437.30 439.20 428.49 400
Oct 3, 2023 445.70 446.20 435.40 436.40 425.76 400
Oct 2, 2023 455.10 457.00 445.00 447.90 436.98 3,500
Sep 29, 2023 465.30 465.60 451.00 451.50 440.49 1,300
Sep 28, 2023 457.20 461.50 447.30 448.50 437.56 700
Sep 27, 2023 451.60 455.20 445.25 447.50 436.59 600
Sep 26, 2023 462.09 462.09 450.25 452.30 441.27 800
Sep 25, 2023 478.50 478.50 454.98 474.08 462.52 200
Sep 22, 2023 483.46 502.81 483.46 496.94 484.82 200
Sep 21, 2023 483.16 493.98 480.25 483.32 471.53 200
Sep 20, 2023 479.59 499.50 479.59 480.90 469.17 200
Sep 19, 2023 482.34 497.52 480.75 481.47 469.73 500
Sep 18, 2023 491.50 502.02 480.00 480.00 468.29 900
Sep 15, 2023 510.89 510.89 486.41 490.52 478.56 200
Sep 14, 2023 499.30 500.78 483.77 500.53 488.32 700
Sep 13, 2023 491.44 505.69 491.44 501.70 489.46 600
Sep 12, 2023 490.91 510.37 490.91 500.96 488.74 200
Sep 11, 2023 515.14 515.14 496.83 496.83 484.71 100
Sep 8, 2023 505.96 510.60 493.16 510.60 498.15 300
Sep 7, 2023 484.40 503.92 484.40 503.92 491.63 600
Sep 6, 2023 513.96 514.21 501.05 514.21 501.67 200
Sep 5, 2023 504.82 528.00 503.43 506.20 493.85 200
Sep 1, 2023 535.00 543.69 520.04 535.86 522.79 900
Aug 31, 2023 548.54 549.89 530.00 534.78 521.74 100
Aug 30, 2023 553.07 559.29 535.75 535.81 522.74 200
Aug 29, 2023 545.68 552.05 533.92 552.05 538.59 200
Aug 28, 2023 545.00 546.46 533.76 545.94 532.62 200
Aug 25, 2023 538.86 540.86 521.82 522.00 509.27 1,100
Aug 24, 2023 541.52 541.70 517.09 517.09 504.48 800
Aug 23, 2023 533.83 553.08 533.83 552.77 539.29 600
Aug 22, 2023 545.83 554.14 533.76 534.07 521.04 100
Aug 21, 2023 535.32 556.20 535.32 538.09 524.97 1,300
Aug 18, 2023 540.49 540.49 522.00 528.25 515.37 200
Aug 17, 2023 541.89 553.10 538.00 547.36 534.01 3,600
Aug 16, 2023 560.13 560.46 543.40 543.40 530.15 400
Aug 15, 2023 570.45 570.45 544.20 544.20 530.93 300
Aug 14, 2023 567.79 573.61 550.00 563.57 549.82 800
Aug 11, 2023 552.82 579.92 552.82 564.38 550.61 400
Aug 10, 2023 590.43 590.43 567.52 584.91 570.64 200
Aug 9, 2023 564.58 582.23 559.76 579.24 565.11 100
Aug 8, 2023 553.64 570.48 553.64 556.98 543.39 100
Aug 7, 2023 578.69 583.59 564.31 583.28 569.05 1,900
Aug 4, 2023 558.69 571.21 556.24 570.76 556.84 300
Aug 3, 2023 564.92 569.68 546.78 568.58 554.71 100
Aug 2, 2023 577.48 577.48 551.69 569.24 555.36 600
Aug 1, 2023 573.92 581.32 560.00 563.90 550.15 200
Jul 31, 2023 592.43 592.43 577.22 577.22 563.14 800
Jul 28, 2023 595.06 599.75 579.22 579.22 565.09 100
Jul 27, 2023 595.69 607.26 574.81 593.62 579.14 600
Jul 26, 2023 587.14 591.10 574.23 575.22 561.19 200
Jul 25, 2023 599.13 599.13 575.90 577.35 563.27 200
Jul 24, 2023 600.85 601.02 577.93 578.48 564.37 200
Jul 21, 2023 611.87 615.56 592.07 593.50 579.02 400
Jul 20, 2023 613.40 613.40 590.14 606.40 591.61 300
Jul 19, 2023 586.46 608.49 580.59 587.63 573.30 100
Jul 18, 2023 542.77 564.20 542.77 550.00 536.59 900
Jul 17, 2023 549.00 568.62 543.50 568.62 554.75 600
Jul 14, 2023 555.10 572.29 550.20 550.20 536.78 300
Jul 13, 2023 555.48 572.38 555.48 567.80 553.95 300
Jul 12, 2023 561.40 566.11 545.59 546.16 532.84 200
Jul 11, 2023 545.10 545.10 522.63 542.00 528.78 600
Jul 10, 2023 537.60 537.60 518.64 527.92 515.04 1,000
Jul 7, 2023 518.40 526.80 518.11 524.90 512.10 100
Jul 6, 2023 520.00 529.24 512.00 513.21 500.69 400
Jul 5, 2023 545.00 546.35 524.00 529.76 516.84 600
Jul 3, 2023 560.00 563.67 548.50 563.67 549.92 200
Jun 30, 2023 564.56 568.71 545.00 559.96 546.30 200
Jun 29, 2023 550.00 560.08 530.72 554.23 540.71 700
Jun 28, 2023 553.69 562.40 540.00 540.00 526.83 700
Jun 27, 2023 546.45 572.45 546.22 568.28 554.42 100
Jun 26, 2023 533.34 563.99 533.34 542.20 528.98 300
Jun 23, 2023 545.00 557.00 537.50 547.17 533.82 800
Jun 22, 2023 551.01 573.65 545.99 568.60 554.73 200
Jun 21, 2023 571.95 571.95 548.60 567.60 553.76 100
Jun 20, 2023 571.00 574.81 556.20 568.80 554.93 200
Jun 16, 2023 574.20 585.40 570.40 571.20 557.27 300
Jun 15, 2023 565.40 567.40 550.89 558.56 544.94 300
Jun 14, 2023 560.20 575.02 560.20 575.02 560.99 200
Jun 13, 2023 547.30 562.50 547.12 562.20 548.49 6,100
Jun 12, 2023 549.77 559.69 542.15 545.00 531.71 1,700
Jun 9, 2023 552.54 554.05 541.60 542.60 529.37 1,200
Jun 8, 2023 536.80 547.80 535.20 547.80 534.44 200
Jun 7, 2023 539.20 549.00 530.84 534.20 521.17 200
Jun 6, 2023 530.00 542.80 526.00 531.00 518.05 200
Jun 5, 2023 545.55 545.55 531.20 538.00 524.88 400
Jun 2, 2023 538.90 551.50 536.20 549.00 535.61 200
Jun 1, 2023 535.53 540.00 525.10 528.00 515.12 100
May 31, 2023 537.80 537.80 524.44 536.98 523.88 1,200
May 30, 2023 562.00 562.00 544.20 556.80 543.22 100
May 26, 2023 551.00 563.00 550.20 553.40 539.90 100
May 25, 2023 545.40 552.60 541.30 542.20 528.98 100
May 24, 2023 557.80 560.40 550.00 560.06 546.40 200
May 23, 2023 573.60 573.60 559.40 560.20 546.54 200
May 22, 2023 579.40 594.40 579.40 590.00 575.61 1,200
May 19, 2023 583.00 590.50 570.00 584.80 570.54 200
May 18, 2023 587.40 603.06 587.40 595.80 581.27 200
May 17, 2023 583.25 599.00 583.25 599.00 584.39 3,700
May 16, 2023 592.50 601.87 589.34 592.18 577.74 100
May 15, 2023 585.00 605.80 585.00 593.20 578.73 100
May 12, 2023 596.00 599.00 586.60 599.00 584.39 700
May 11, 2023 595.60 601.60 586.00 590.00 575.61 200
May 10, 2023 604.40 604.40 585.29 585.29 571.01 900
May 9, 2023 608.40 608.40 598.24 600.40 585.76 200
May 8, 2023 622.05 628.40 611.00 614.60 599.61 600
May 5, 2023 619.80 625.40 611.60 625.40 610.15 1,000
May 4, 2023 615.00 626.00 608.50 619.67 604.56 300
May 3, 2023 624.80 628.00 617.60 617.60 602.54 200
May 2, 2023 10.43 Dividend
May 2, 2023 611.95 636.02 611.50 620.25 605.12 200
May 1, 2023 645.60 645.79 632.40 632.98 607.37 100
Apr 28, 2023 625.33 648.79 625.33 638.60 612.76 100
Apr 27, 2023 634.40 644.60 633.40 644.60 618.52 100

Related Tickers

HESAF Hermès International Société en commandite par actions
2,488.13
+1.54%
 
LVMHF LVMH Moët Hennessy - Louis Vuitton, Société Européenne
844.85
+0.94%
 
HESAY Hermès International Société en commandite par actions
252.00
+1.58%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
169.29
+0.82%
 
RMS.PA Hermès International Société en commandite par actions
2,350.00
+2.31%
 
BURBY Burberry Group plc
14.71
+1.31%
 
CFRUY Compagnie Financière Richemont SA
14.20
+1.11%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
792.20
+1.83%
 
MOV Movado Group, Inc.
25.99
-1.18%
 
TPR Tapestry, Inc.
40.05
+1.68%