Kering SA (KER.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 330.80 | 340.50 | 330.65 | 337.95 | 337.95 | 348,536 |
| 25 Apr 2024 | 325.10 | 330.40 | 323.70 | 327.30 | 327.30 | 358,415 |
| 24 Apr 2024 | 319.00 | 331.20 | 315.35 | 326.15 | 326.15 | 877,890 |
| 23 Apr 2024 | 347.40 | 353.90 | 346.60 | 350.20 | 350.20 | 193,053 |
| 22 Apr 2024 | 342.45 | 350.70 | 341.80 | 346.30 | 346.30 | 222,683 |
| 19 Apr 2024 | 337.30 | 341.40 | 334.25 | 339.10 | 339.10 | 200,491 |
| 18 Apr 2024 | 340.00 | 342.00 | 337.85 | 340.50 | 340.50 | 188,856 |
| 17 Apr 2024 | 342.80 | 345.10 | 336.30 | 341.00 | 341.00 | 392,500 |
| 16 Apr 2024 | 346.90 | 348.50 | 338.20 | 340.30 | 340.30 | 262,327 |
| 15 Apr 2024 | 354.20 | 358.25 | 349.35 | 350.20 | 350.20 | 199,795 |
| 12 Apr 2024 | 359.80 | 360.15 | 347.95 | 350.50 | 350.50 | 248,709 |
| 11 Apr 2024 | 353.00 | 359.50 | 352.80 | 355.10 | 355.10 | 208,275 |
| 10 Apr 2024 | 367.95 | 368.05 | 355.00 | 356.95 | 356.95 | 238,557 |
| 09 Apr 2024 | 364.15 | 368.70 | 363.10 | 364.20 | 364.20 | 160,897 |
| 08 Apr 2024 | 361.60 | 366.40 | 359.85 | 365.20 | 365.20 | 127,950 |
| 05 Apr 2024 | 363.10 | 366.65 | 362.80 | 362.80 | 362.80 | 213,659 |
| 04 Apr 2024 | 365.00 | 370.10 | 364.90 | 369.30 | 369.30 | 149,561 |
| 03 Apr 2024 | 365.10 | 368.70 | 364.90 | 366.45 | 366.45 | 150,543 |
| 02 Apr 2024 | 365.15 | 368.90 | 363.00 | 366.85 | 366.85 | 203,124 |
| 28 Mar 2024 | 370.00 | 372.85 | 365.05 | 366.35 | 366.35 | 250,449 |
| 27 Mar 2024 | 364.05 | 368.05 | 358.75 | 366.60 | 366.60 | 210,289 |
| 26 Mar 2024 | 353.65 | 365.15 | 349.85 | 364.90 | 364.90 | 264,699 |
| 25 Mar 2024 | 359.00 | 360.50 | 353.50 | 353.75 | 353.75 | 276,935 |
| 22 Mar 2024 | 370.00 | 371.85 | 358.05 | 358.05 | 358.05 | 399,603 |
| 21 Mar 2024 | 376.00 | 381.55 | 366.70 | 371.30 | 371.30 | 399,450 |
| 20 Mar 2024 | 375.00 | 378.30 | 361.15 | 375.20 | 375.20 | 1,239,724 |
| 19 Mar 2024 | 421.50 | 426.30 | 420.55 | 425.95 | 425.95 | 129,889 |
| 18 Mar 2024 | 426.10 | 427.20 | 418.35 | 423.45 | 423.45 | 151,430 |
| 15 Mar 2024 | 423.85 | 430.05 | 420.00 | 426.15 | 426.15 | 408,368 |
| 14 Mar 2024 | 426.75 | 438.60 | 426.20 | 426.20 | 426.20 | 220,561 |
| 13 Mar 2024 | 424.65 | 428.45 | 421.65 | 423.60 | 423.60 | 193,996 |
| 12 Mar 2024 | 420.95 | 426.45 | 416.75 | 426.15 | 426.15 | 171,472 |
| 11 Mar 2024 | 415.25 | 420.15 | 412.15 | 420.15 | 420.15 | 106,835 |
| 08 Mar 2024 | 412.00 | 418.25 | 409.85 | 417.40 | 417.40 | 178,750 |
| 07 Mar 2024 | 407.70 | 412.60 | 402.75 | 411.45 | 411.45 | 242,337 |
| 06 Mar 2024 | 410.00 | 415.90 | 410.00 | 411.15 | 411.15 | 120,947 |
| 05 Mar 2024 | 411.50 | 412.35 | 407.35 | 411.00 | 411.00 | 125,406 |
| 04 Mar 2024 | 422.05 | 422.05 | 413.05 | 415.75 | 415.75 | 153,743 |
| 01 Mar 2024 | 425.00 | 426.65 | 417.95 | 423.95 | 423.95 | 130,552 |
| 29 Feb 2024 | 428.00 | 431.00 | 424.90 | 425.05 | 425.05 | 298,175 |
| 28 Feb 2024 | 433.85 | 434.50 | 424.60 | 426.00 | 426.00 | 201,508 |
| 27 Feb 2024 | 428.00 | 436.80 | 426.85 | 433.60 | 433.60 | 144,293 |
| 26 Feb 2024 | 423.50 | 428.05 | 421.15 | 428.00 | 428.00 | 169,662 |
| 23 Feb 2024 | 434.60 | 438.15 | 424.85 | 425.65 | 425.65 | 224,170 |
| 22 Feb 2024 | 431.00 | 438.45 | 430.00 | 434.50 | 434.50 | 234,990 |
| 21 Feb 2024 | 428.05 | 432.10 | 427.85 | 429.70 | 429.70 | 154,553 |
| 20 Feb 2024 | 425.60 | 428.90 | 424.75 | 428.20 | 428.20 | 150,341 |
| 19 Feb 2024 | 422.40 | 428.00 | 421.40 | 428.00 | 428.00 | 103,403 |
| 16 Feb 2024 | 429.90 | 436.50 | 426.90 | 428.10 | 428.10 | 298,523 |
| 15 Feb 2024 | 419.10 | 427.00 | 419.10 | 423.35 | 423.35 | 245,987 |
| 14 Feb 2024 | 409.00 | 417.75 | 408.00 | 416.10 | 416.10 | 210,183 |
| 13 Feb 2024 | 413.60 | 415.00 | 406.85 | 410.90 | 410.90 | 209,615 |
| 12 Feb 2024 | 414.60 | 420.20 | 410.50 | 411.90 | 411.90 | 201,069 |
| 09 Feb 2024 | 414.95 | 419.80 | 410.25 | 413.10 | 413.10 | 445,472 |
| 08 Feb 2024 | 400.00 | 415.85 | 387.35 | 409.40 | 409.40 | 540,972 |
| 07 Feb 2024 | 391.00 | 394.35 | 389.25 | 390.25 | 390.25 | 217,131 |
| 06 Feb 2024 | 387.00 | 391.70 | 381.50 | 391.70 | 391.70 | 211,102 |
| 05 Feb 2024 | 377.40 | 386.80 | 377.00 | 384.15 | 384.15 | 169,641 |
| 02 Feb 2024 | 378.00 | 384.30 | 376.35 | 376.60 | 376.60 | 154,163 |
| 01 Feb 2024 | 379.05 | 382.70 | 376.85 | 378.35 | 378.35 | 180,374 |
| 31 Jan 2024 | 385.90 | 386.00 | 380.90 | 383.25 | 383.25 | 204,286 |
| 30 Jan 2024 | 386.05 | 387.40 | 381.35 | 385.90 | 385.90 | 152,644 |
| 29 Jan 2024 | 382.70 | 385.80 | 378.95 | 384.85 | 384.85 | 206,398 |
| 26 Jan 2024 | 371.55 | 389.80 | 371.30 | 384.80 | 384.80 | 551,777 |
| 25 Jan 2024 | 362.95 | 363.85 | 358.15 | 361.00 | 361.00 | 221,986 |
| 24 Jan 2024 | 366.30 | 369.85 | 360.55 | 364.75 | 364.75 | 214,941 |
| 23 Jan 2024 | 357.20 | 361.10 | 354.70 | 360.00 | 360.00 | 272,841 |
| 22 Jan 2024 | 355.40 | 360.20 | 349.75 | 353.85 | 353.85 | 218,583 |
| 19 Jan 2024 | 354.55 | 356.00 | 348.05 | 350.50 | 350.50 | 222,016 |
| 18 Jan 2024 | 358.00 | 362.00 | 349.80 | 353.60 | 353.60 | 233,566 |
| 17 Jan 2024 | 350.85 | 353.60 | 343.40 | 346.10 | 346.10 | 302,473 |
| 16 Jan 2024 | 358.30 | 360.50 | 356.30 | 358.70 | 358.70 | 208,448 |
| 15 Jan 2024 | 359.95 | 364.65 | 359.30 | 362.45 | 362.45 | 169,431 |
| 15 Jan 2024 | 4.5 Dividend | |||||
| 12 Jan 2024 | 356.30 | 368.45 | 354.15 | 366.70 | 362.20 | 372,801 |
| 11 Jan 2024 | 382.60 | 385.25 | 369.70 | 371.15 | 366.60 | 241,667 |
| 10 Jan 2024 | 382.95 | 386.40 | 379.60 | 381.70 | 377.02 | 135,198 |
| 09 Jan 2024 | 388.50 | 389.00 | 382.25 | 384.00 | 379.29 | 148,311 |
| 08 Jan 2024 | 377.25 | 385.45 | 374.10 | 385.45 | 380.72 | 129,783 |
| 05 Jan 2024 | 376.90 | 379.95 | 371.35 | 378.40 | 373.76 | 148,491 |
| 04 Jan 2024 | 381.15 | 382.65 | 377.55 | 379.45 | 374.79 | 176,681 |
| 03 Jan 2024 | 391.60 | 394.15 | 378.10 | 381.15 | 376.47 | 285,251 |
| 02 Jan 2024 | 400.10 | 401.30 | 389.00 | 393.05 | 388.23 | 145,952 |
| 29 Dec 2023 | 399.50 | 402.55 | 398.35 | 399.00 | 394.10 | 90,721 |
| 28 Dec 2023 | 403.10 | 405.55 | 397.30 | 398.25 | 393.36 | 91,283 |
| 27 Dec 2023 | 398.90 | 402.80 | 398.00 | 402.80 | 397.86 | 158,407 |
| 22 Dec 2023 | 397.85 | 400.95 | 396.50 | 397.80 | 392.92 | 148,141 |
| 21 Dec 2023 | 404.50 | 405.70 | 398.85 | 401.65 | 396.72 | 175,400 |
| 20 Dec 2023 | 407.00 | 409.20 | 403.10 | 406.45 | 401.46 | 146,592 |
| 19 Dec 2023 | 406.35 | 410.00 | 404.70 | 405.95 | 400.97 | 197,972 |
| 18 Dec 2023 | 412.05 | 413.60 | 406.95 | 407.35 | 402.35 | 226,317 |
| 15 Dec 2023 | 428.55 | 428.60 | 415.00 | 417.85 | 412.72 | 504,244 |
| 14 Dec 2023 | 424.00 | 430.05 | 422.60 | 427.05 | 421.81 | 347,009 |
| 13 Dec 2023 | 406.40 | 413.25 | 405.30 | 409.00 | 403.98 | 200,829 |
| 12 Dec 2023 | 411.85 | 416.05 | 410.45 | 410.45 | 405.41 | 207,643 |
| 11 Dec 2023 | 413.20 | 414.20 | 407.05 | 409.50 | 404.47 | 191,296 |
| 08 Dec 2023 | 403.40 | 418.75 | 403.40 | 413.80 | 408.72 | 361,720 |
| 07 Dec 2023 | 400.15 | 403.55 | 396.60 | 403.40 | 398.45 | 139,484 |
| 06 Dec 2023 | 400.70 | 405.80 | 399.75 | 404.30 | 399.34 | 264,290 |
| 05 Dec 2023 | 398.25 | 403.40 | 397.10 | 398.60 | 393.71 | 181,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.