KER.PA - Kering SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2019538.00549.00536.20540.00540.00179,185
04 Dec 2019530.30541.40529.90538.10538.10193,643
03 Dec 2019537.00537.30522.30530.30530.30320,160
02 Dec 2019546.00551.40537.50540.40540.40233,793
29 Nov 2019549.20553.30546.60546.70546.70197,551
28 Nov 2019547.00553.40545.20551.90551.90121,433
27 Nov 2019549.00552.30544.80547.90547.90135,588
26 Nov 2019544.30548.70542.30546.20546.20215,431
25 Nov 2019542.10549.80541.90544.00544.00197,389
22 Nov 2019541.30548.70539.80541.40541.40164,798
21 Nov 2019544.40544.40538.70541.30541.30201,014
20 Nov 2019545.10552.20543.10549.40549.40225,061
19 Nov 2019542.00549.50541.70549.50549.50196,235
18 Nov 2019546.00547.30536.20540.90540.90162,216
15 Nov 2019541.90546.60538.80545.80545.80236,309
14 Nov 2019533.30541.30532.50537.00537.00142,796
13 Nov 2019531.60535.60529.50535.60535.60199,163
12 Nov 2019525.00536.30523.30533.50533.50255,920
11 Nov 2019514.40522.40510.30520.60520.60118,083
08 Nov 2019523.40524.30516.30519.60519.60178,213
07 Nov 2019525.90527.70522.80524.10524.10167,962
06 Nov 2019526.40526.90520.50522.10522.10145,663
05 Nov 2019525.50526.70520.00525.80525.80164,151
04 Nov 2019517.60527.50516.10525.50525.50279,578
01 Nov 2019511.30519.20511.20515.00515.00152,658
31 Oct 2019512.50514.50507.40510.20510.20237,223
30 Oct 2019508.40513.40507.80510.90510.90144,124
29 Oct 2019509.80513.00507.50510.50510.50173,313
28 Oct 2019515.10520.00509.60510.00510.00226,616
25 Oct 2019500.00523.90497.95514.00514.00647,929
24 Oct 2019484.00487.35470.95472.70472.70258,800
23 Oct 2019474.30481.25470.00480.35480.35204,340
22 Oct 2019476.90478.70471.45478.05478.05154,491
21 Oct 2019471.00479.65467.95475.85475.85219,553
18 Oct 2019476.50477.60466.40469.65469.65255,949
17 Oct 2019482.30484.00477.65477.65477.65211,958
16 Oct 2019485.60485.60476.30482.05482.05214,362
15 Oct 2019474.60488.65473.10485.90485.90313,498
14 Oct 2019470.05472.90465.20471.70471.70148,448
11 Oct 2019463.50472.30460.60471.85471.85255,405
10 Oct 2019455.00462.95453.90462.60462.60372,106
09 Oct 2019439.50447.00437.35443.95443.95209,756
08 Oct 2019447.60447.90437.50438.70438.70190,316
07 Oct 2019441.75446.55437.60445.30445.30137,082
04 Oct 2019439.50442.95434.65441.90441.90204,613
03 Oct 2019440.05443.55434.20437.85437.85219,233
02 Oct 2019454.90455.85435.10436.10436.10362,788
01 Oct 2019470.75470.75453.65453.65453.65213,639
30 Sep 2019464.75468.75462.10467.55467.55151,741
27 Sep 2019464.75467.45463.25464.75464.75163,150
26 Sep 2019457.95471.15456.55463.95463.95174,671
25 Sep 2019457.50460.40451.45458.90458.90211,901
24 Sep 2019456.70461.25453.70458.30458.30158,252
23 Sep 2019465.35466.60453.85454.25454.25237,989
20 Sep 2019464.75469.40461.75468.95468.95452,677
19 Sep 2019464.70467.05461.25462.65462.65217,731
18 Sep 2019464.10465.25458.30462.35462.35175,857
17 Sep 2019463.05463.40457.40461.15461.15196,100
16 Sep 2019462.00467.30460.70463.25463.25199,190
13 Sep 2019472.95475.50466.90468.60468.60237,140
12 Sep 2019473.00479.90462.85472.15472.15356,194
11 Sep 2019453.00467.50451.50467.50467.50325,273
10 Sep 2019449.20450.60441.25450.45450.45284,504
09 Sep 2019454.30454.70447.15449.20449.20175,049
06 Sep 2019457.30460.95451.60453.75453.75174,580
05 Sep 2019451.00456.30447.90455.40455.40278,964
04 Sep 2019448.00451.50444.75446.25446.25328,375
03 Sep 2019439.05439.15427.70433.40433.40211,080
02 Sep 2019442.45443.35438.30440.85440.8595,269
30 Aug 2019436.70445.30434.00440.40440.40225,915
29 Aug 2019429.70440.80426.30435.35435.35243,817
28 Aug 2019430.05430.05421.55429.70429.70143,804
27 Aug 2019427.20432.80424.45430.05430.05185,840
26 Aug 2019423.90429.45420.00425.05425.05140,588
23 Aug 2019433.00435.00423.80426.00426.00252,276
22 Aug 2019436.55437.25429.90430.80430.80234,115
21 Aug 2019437.10441.55436.80439.05439.05252,940
20 Aug 2019436.10444.05434.80434.80434.80226,383
19 Aug 2019436.50439.50433.10437.95437.95217,371
16 Aug 2019427.90433.10426.25432.30432.30200,528
15 Aug 2019431.00433.10420.35427.60427.60305,204
14 Aug 2019439.90443.05425.20428.45428.45309,249
13 Aug 2019442.00446.00431.30439.95439.95511,442
12 Aug 2019455.45458.60445.70448.80448.80239,559
09 Aug 2019452.70456.70450.80454.60454.60261,404
08 Aug 2019453.60456.10447.75456.10456.10277,466
07 Aug 2019450.00452.95443.55447.00447.00304,921
06 Aug 2019449.90450.25441.45446.70446.70369,467
05 Aug 2019443.15446.90436.40442.35442.35463,228
02 Aug 2019455.50461.45447.50450.90450.90414,422
01 Aug 2019466.60474.60464.60469.45469.45212,751
31 Jul 2019468.95472.15464.10469.50469.50365,198
30 Jul 2019481.95482.90469.80471.35471.35390,133
29 Jul 2019470.00483.80465.75479.10479.10547,498
26 Jul 2019467.00481.55458.40473.25473.25933,239
25 Jul 2019524.00524.70506.40508.90508.90327,759
24 Jul 2019523.00524.30516.20519.50519.50231,136
23 Jul 2019530.40534.20522.40524.00524.00216,867
22 Jul 2019521.30527.80521.10527.20527.20141,191
19 Jul 2019520.00527.90520.00522.70522.70204,415
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more