UK markets open in 6 hours 57 minutes

Kering SA (KER.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
774.50+18.30 (+2.42%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
02 Aug 2021763.30779.00763.30774.50774.50136,970
30 Jul 2021755.60762.20753.00756.20756.20146,016
29 Jul 2021762.00762.20753.90760.10760.1096,577
28 Jul 2021719.40760.30717.20757.80757.80153,898
27 Jul 2021743.00744.70731.20731.20731.20132,880
26 Jul 2021743.70749.80739.10747.30747.3087,982
23 Jul 2021730.30749.70724.70747.60747.60114,334
22 Jul 2021729.70732.00724.10727.80727.8078,064
21 Jul 2021721.00730.40720.70726.90726.90106,435
20 Jul 2021716.00724.20712.70719.20719.20102,415
19 Jul 2021722.20723.80701.50711.80711.80175,334
16 Jul 2021744.00748.80724.30731.80731.80151,202
15 Jul 2021749.50754.70737.10739.80739.80116,514
14 Jul 2021744.00751.60740.20750.60750.60121,950
13 Jul 2021735.20743.90732.80743.60743.60128,116
12 Jul 2021730.90737.90725.10735.20735.2093,279
09 Jul 2021717.70731.20717.70731.20731.20133,573
08 Jul 2021732.60732.60704.10712.90712.90213,655
07 Jul 2021729.50740.60729.50737.80737.80102,765
06 Jul 2021733.60735.10724.20727.90727.90123,026
05 Jul 2021732.00740.50730.10737.80737.8078,145
02 Jul 2021739.50741.30729.80734.40734.40108,345
01 Jul 2021741.20748.90731.90739.20739.20144,970
30 Jun 2021756.60759.20735.60737.00737.00191,879
29 Jun 2021748.10757.40748.10754.40754.40108,613
28 Jun 2021757.00759.50746.30747.70747.70127,976
25 Jun 2021755.60764.40755.60759.20759.20118,318
24 Jun 2021743.80753.30743.70750.90750.90113,959
23 Jun 2021754.50757.20735.10739.40739.40210,550
22 Jun 2021759.30765.00757.60761.90761.90107,637
21 Jun 2021748.50760.70746.60759.20759.20103,800
18 Jun 2021759.10769.50750.00750.00750.00250,994
17 Jun 2021748.70758.70746.20758.70758.70122,256
16 Jun 2021749.00752.60746.10749.80749.80112,535
15 Jun 2021746.10750.60742.60749.20749.20106,573
14 Jun 2021747.30749.40740.20744.00744.00123,734
11 Jun 2021740.00743.70739.20742.90742.90107,092
10 Jun 2021748.40749.20735.50739.20739.20120,406
09 Jun 2021743.40750.40743.40744.60744.60104,128
08 Jun 2021733.80746.00731.50742.00742.00136,276
07 Jun 2021737.70741.50728.10733.00733.00204,110
04 Jun 2021742.00743.90734.50735.70735.70105,893
03 Jun 2021746.00749.20737.60741.20741.20110,210
02 Jun 2021748.00748.90738.30746.80746.80126,483
01 Jun 2021750.00751.30742.00742.00742.00120,682
31 May 2021749.20752.90747.50748.30748.30106,282
28 May 2021737.00749.50736.70748.80748.80133,542
27 May 2021739.90741.00732.50736.60736.60201,575
26 May 2021728.00736.50726.50735.80735.80133,876
25 May 2021724.00729.30722.70724.50724.50116,577
24 May 2021722.30724.10717.60721.70721.7067,548
21 May 2021713.40721.40713.30719.80719.80152,348
20 May 2021705.00714.30705.00713.30713.30132,320
19 May 2021706.40709.90695.40704.80704.80152,604
18 May 2021710.10714.00708.20709.90709.9095,071
17 May 2021710.00714.60704.20706.90706.9099,241
14 May 2021706.90708.60701.80706.90706.90157,785
13 May 2021687.00699.00683.90696.00696.00150,151
12 May 2021694.60699.50690.20693.50693.50180,912
11 May 2021694.80696.40687.60693.60693.60204,071
10 May 2021697.00704.40694.10704.40704.40146,530
07 May 2021693.50695.20688.80695.10695.10170,915
06 May 2021687.40693.40684.80690.30690.30203,903
05 May 2021680.00689.70678.60686.00686.00178,164
04 May 2021675.00681.70668.60673.60673.60240,441
04 May 20215.5 Dividend
03 May 2021669.10676.60665.50675.30669.80127,505
30 Apr 2021663.90676.40662.30666.50661.07219,650
29 Apr 2021653.80665.00651.20656.60651.25198,743
28 Apr 2021649.60654.10647.10651.00645.70123,632
27 Apr 2021647.50652.60643.40648.50643.22127,941
26 Apr 2021648.60651.20643.70646.40641.14111,697
23 Apr 2021647.30653.60644.40648.80643.52143,208
22 Apr 2021654.60660.80645.40645.40640.14199,829
21 Apr 2021639.50657.80626.60652.20646.89279,316
20 Apr 2021641.60642.40622.00626.10621.00223,158
19 Apr 2021636.30642.30634.10640.20634.99141,966
16 Apr 2021630.10637.20627.40635.00629.83231,684
15 Apr 2021632.80633.00625.50630.00624.87133,953
14 Apr 2021633.70644.00629.40632.90627.75244,272
13 Apr 2021615.00628.50613.30626.80621.70207,034
12 Apr 2021612.20619.30604.10616.40611.38147,593
09 Apr 2021605.90611.90603.10611.90606.92123,066
08 Apr 2021597.50606.20596.80605.00600.07141,178
07 Apr 2021595.20599.20589.50593.00588.17107,473
06 Apr 2021608.00608.90596.00596.00591.15162,736
01 Apr 2021598.40602.90591.00599.40594.52157,288
31 Mar 2021591.00593.90584.30588.60583.81160,690
30 Mar 2021581.40593.50577.80590.40585.59200,277
29 Mar 2021567.20577.00567.00574.10569.42139,222
26 Mar 2021565.00568.70560.00564.90560.30165,734
25 Mar 2021565.20566.70558.30565.80561.19173,523
24 Mar 2021571.00573.20568.40571.20566.55155,573
23 Mar 2021573.50580.40570.20575.80571.11135,270
22 Mar 2021591.00591.10576.30576.60571.90213,890
19 Mar 2021603.00604.00585.60593.60588.77453,982
18 Mar 2021604.90608.80598.40606.40601.46218,326
17 Mar 2021603.20609.30598.10604.30599.38174,388
16 Mar 2021607.00610.00599.40602.70597.79170,596
15 Mar 2021599.40603.90593.90603.20598.29212,545
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...