KER.PA - Kering SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2020498.80501.30495.80498.80498.80126,444
06 Jul 2020504.70507.40499.10499.95499.95187,877
03 Jul 2020495.80498.50490.70494.80494.80107,744
02 Jul 2020485.85497.25484.35492.40492.40235,825
01 Jul 2020485.00485.40469.85481.00481.00157,774
30 Jun 2020485.00487.30479.00484.25484.25181,726
29 Jun 2020475.55486.50473.80481.25481.25185,748
26 Jun 2020478.40491.55477.00477.00477.00218,930
25 Jun 2020473.70477.50464.05474.90474.90206,717
24 Jun 2020493.20496.50474.60474.60474.60291,612
23 Jun 2020498.00502.90492.90497.60497.60309,953
23 Jun 20204.5 Dividend
22 Jun 2020503.00513.20498.20504.00499.50185,309
19 Jun 2020515.10518.80508.90509.90505.35504,616
18 Jun 2020506.50514.90502.40510.00505.45252,439
17 Jun 2020498.05510.90496.90507.00502.47238,230
16 Jun 2020491.00502.30484.50495.15490.73271,030
15 Jun 2020473.55483.45466.45480.50476.21222,703
12 Jun 2020482.00499.65477.00487.35483.00242,814
11 Jun 2020511.30513.30487.00487.00482.65336,802
10 Jun 2020528.90534.50519.80522.00517.34202,582
09 Jun 2020523.90529.70513.60525.00520.31283,852
08 Jun 2020531.10531.50518.50521.30516.65274,323
05 Jun 2020511.90537.70510.30536.10531.31430,263
04 Jun 2020503.60508.60497.15507.40502.87255,944
03 Jun 2020492.20505.50491.10504.20499.70275,687
02 Jun 2020481.75489.15480.30487.75483.40216,597
01 Jun 2020480.00481.05469.65476.40472.15146,213
29 May 2020477.10480.05468.95469.60465.41331,268
28 May 2020473.95483.60468.70480.95476.66254,314
27 May 2020450.40470.30446.45467.60463.42360,035
26 May 2020438.55449.70436.70448.60444.59282,419
25 May 2020428.00431.95420.65431.95428.09134,609
22 May 2020424.00430.15421.70422.90419.12204,238
21 May 2020431.00438.65428.00433.25429.38135,124
20 May 2020437.85441.20429.55436.05432.16209,242
19 May 2020435.00443.60430.05440.05436.12389,003
18 May 2020415.70432.40415.70429.80425.96230,964
15 May 2020418.10422.85408.55411.35407.68210,382
14 May 2020420.00425.50405.10415.35411.64214,750
13 May 2020431.40433.05420.10422.30418.53260,842
12 May 2020438.10443.25432.25435.95432.06178,244
11 May 2020448.80452.25435.85439.25435.33159,391
08 May 2020448.00453.50445.30447.50443.50146,353
07 May 2020434.00456.80434.00442.65438.70306,963
06 May 2020451.00452.00433.50433.50429.63291,929
05 May 2020458.20460.25444.25451.80447.77186,594
05 May 20208 Dividend
04 May 2020458.40459.35444.45450.95439.00234,713
30 Apr 2020476.00482.00455.40460.20448.00272,764
29 Apr 2020468.80479.95455.45476.45463.82149,631
28 Apr 2020463.60478.45462.80466.95454.57132,771
27 Apr 2020455.80467.75455.80464.85452.53117,741
24 Apr 2020450.00456.45445.45451.35439.38182,103
23 Apr 2020467.00468.55451.55457.05444.93173,835
22 Apr 2020461.00465.50455.20464.95452.62282,567
21 Apr 2020505.50507.70486.40489.00476.04156,267
20 Apr 2020508.60510.50500.10508.90495.41144,653
17 Apr 2020493.95513.10493.00503.40490.05351,155
16 Apr 2020475.25485.85473.15477.25464.60188,754
15 Apr 2020489.00491.75470.60475.00462.41165,887
14 Apr 2020475.75494.60472.90483.75470.93207,469
09 Apr 2020480.00485.80458.30473.70461.14234,753
08 Apr 2020474.75480.05465.35475.35462.75160,035
07 Apr 2020480.00498.80475.00477.00464.35253,471
06 Apr 2020469.00473.45462.85468.40455.98192,517
03 Apr 2020451.70459.50444.50452.70440.70154,209
02 Apr 2020455.55462.65445.10455.60443.52245,095
01 Apr 2020474.00474.00450.15455.00442.94262,851
31 Mar 2020485.00502.60460.50475.90463.28351,903
30 Mar 2020479.85484.30460.95481.50468.74222,727
27 Mar 2020475.00489.60465.00479.50466.79314,105
26 Mar 2020457.95493.50453.50492.35479.30299,782
25 Mar 2020467.35478.85452.15472.10459.58396,656
24 Mar 2020424.85449.25412.70448.35436.46330,103
23 Mar 2020395.00419.70382.60405.95395.19383,682
20 Mar 2020400.00422.80395.05419.70408.57645,024
19 Mar 2020362.40380.30350.00380.30370.22432,744
18 Mar 2020376.20381.65351.85357.60348.12483,753
17 Mar 2020395.10404.80367.10391.05380.68493,460
16 Mar 2020372.65386.10348.55377.60367.59714,118
13 Mar 2020398.80444.15381.35405.00394.26770,266
12 Mar 2020410.00418.90378.40384.50374.31953,834
11 Mar 2020451.85455.40435.35438.50426.88443,416
10 Mar 2020463.55485.10448.20449.95438.02541,915
09 Mar 2020441.95465.35440.45457.05444.93744,758
06 Mar 2020489.50495.25475.50483.50470.68452,474
05 Mar 2020518.10518.90500.20501.50488.20303,108
04 Mar 2020516.00518.70506.10513.60499.98272,602
03 Mar 2020510.00523.50506.80512.00498.43396,871
02 Mar 2020517.30522.00489.55504.60491.22387,808
28 Feb 2020493.05509.60484.25505.80492.39551,446
27 Feb 2020518.00520.00504.20511.70498.13456,254
26 Feb 2020519.30534.10508.60530.00515.95361,130
25 Feb 2020537.00539.10521.50524.50510.60411,287
24 Feb 2020535.60545.00525.50535.10520.91487,474
21 Feb 2020561.10567.80555.60561.60546.71313,112
20 Feb 2020585.50585.60566.50566.50551.48264,824
19 Feb 2020574.80587.00568.00587.00571.44223,443
18 Feb 2020571.10575.40569.60569.70554.60214,247
*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