KER.PA - Kering SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2020579.70583.10571.30573.30573.30239,734
23 Jan 2020587.00587.50570.90573.40573.40324,990
22 Jan 2020592.00596.90589.40592.20592.20233,962
21 Jan 2020585.00586.90573.80586.60586.60295,243
20 Jan 2020611.70613.60599.00599.00599.00143,421
17 Jan 2020613.40614.90605.90610.20610.20238,491
16 Jan 2020594.20608.30593.60605.10605.10220,989
15 Jan 2020594.80597.30591.90594.60594.60230,443
14 Jan 2020590.00593.90584.30592.10592.10215,629
14 Jan 20203.5 Dividend
13 Jan 2020591.70598.20591.50593.80590.30161,677
10 Jan 2020597.00597.90591.50592.10588.61195,795
09 Jan 2020598.00600.80591.10595.90592.39201,628
08 Jan 2020585.00597.30576.30597.30593.78201,239
07 Jan 2020593.50601.40593.40596.30592.79201,861
06 Jan 2020595.70598.40584.00590.80587.32176,511
03 Jan 2020595.00600.90592.50600.90597.36159,019
02 Jan 2020592.70598.00591.20598.00594.48178,651
31 Dec 2019585.70588.80582.20585.20581.7545,380
30 Dec 2019591.30593.00585.80586.30582.84144,847
27 Dec 2019590.50593.80587.70590.70587.22138,346
25 Dec 2019587.40587.40587.40587.40583.94-
24 Dec 2019582.00587.70581.00587.40583.9437,878
23 Dec 2019579.20585.50578.60582.00578.57102,451
20 Dec 2019577.20585.00573.50580.10576.68403,388
19 Dec 2019578.30579.10574.10577.80574.39152,874
18 Dec 2019574.00580.90572.50578.50575.09217,780
17 Dec 2019582.00582.60570.00573.80570.42245,504
16 Dec 2019564.80581.70564.60578.60575.19261,518
13 Dec 2019565.00567.60558.80562.00558.69244,365
12 Dec 2019547.00555.90545.50552.00548.75229,995
11 Dec 2019547.20549.10543.50544.90541.69154,600
10 Dec 2019543.70547.40536.30546.40543.18198,531
09 Dec 2019547.90550.00544.10544.10540.89133,635
06 Dec 2019542.00549.10540.80549.10545.86166,177
05 Dec 2019538.00549.00536.20540.00536.82179,185
04 Dec 2019530.30541.40529.90538.10534.93193,643
03 Dec 2019537.00537.30522.30530.30527.17320,160
02 Dec 2019546.00551.40537.50540.40537.21233,793
29 Nov 2019549.20553.30546.60546.70543.48197,551
28 Nov 2019547.00553.40545.20551.90548.65121,433
27 Nov 2019549.00552.30544.80547.90544.67135,588
26 Nov 2019544.30548.70542.30546.20542.98215,431
25 Nov 2019542.10549.80541.90544.00540.79197,389
22 Nov 2019541.30548.70539.80541.40538.21164,798
21 Nov 2019544.40544.40538.70541.30538.11201,014
20 Nov 2019545.10552.20543.10549.40546.16225,061
19 Nov 2019542.00549.50541.70549.50546.26196,235
18 Nov 2019546.00547.30536.20540.90537.71162,216
15 Nov 2019541.90546.60538.80545.80542.58236,309
14 Nov 2019533.30541.30532.50537.00533.83142,796
13 Nov 2019531.60535.60529.50535.60532.44199,163
12 Nov 2019525.00536.30523.30533.50530.36255,920
11 Nov 2019514.40522.40510.30520.60517.53118,083
08 Nov 2019523.40524.30516.30519.60516.54178,213
07 Nov 2019525.90527.70522.80524.10521.01167,962
06 Nov 2019526.40526.90520.50522.10519.02145,663
05 Nov 2019525.50526.70520.00525.80522.70164,151
04 Nov 2019517.60527.50516.10525.50522.40279,578
01 Nov 2019511.30519.20511.20515.00511.96152,658
31 Oct 2019512.50514.50507.40510.20507.19237,223
30 Oct 2019508.40513.40507.80510.90507.89144,124
29 Oct 2019509.80513.00507.50510.50507.49173,313
28 Oct 2019515.10520.00509.60510.00506.99226,616
25 Oct 2019500.00523.90497.95514.00510.97647,929
24 Oct 2019484.00487.35470.95472.70469.91258,800
23 Oct 2019474.30481.25470.00480.35477.52204,340
22 Oct 2019476.90478.70471.45478.05475.23154,491
21 Oct 2019471.00479.65467.95475.85473.05219,553
18 Oct 2019476.50477.60466.40469.65466.88255,949
17 Oct 2019482.30484.00477.65477.65474.83211,958
16 Oct 2019485.60485.60476.30482.05479.21214,362
15 Oct 2019474.60488.65473.10485.90483.04313,498
14 Oct 2019470.05472.90465.20471.70468.92148,448
11 Oct 2019463.50472.30460.60471.85469.07255,405
10 Oct 2019455.00462.95453.90462.60459.87372,106
09 Oct 2019439.50447.00437.35443.95441.33209,756
08 Oct 2019447.60447.90437.50438.70436.11190,316
07 Oct 2019441.75446.55437.60445.30442.68137,082
04 Oct 2019439.50442.95434.65441.90439.30204,613
03 Oct 2019440.05443.55434.20437.85435.27219,233
02 Oct 2019454.90455.85435.10436.10433.53362,788
01 Oct 2019470.75470.75453.65453.65450.98213,639
30 Sep 2019464.75468.75462.10467.55464.79151,741
27 Sep 2019464.75467.45463.25464.75462.01163,150
26 Sep 2019457.95471.15456.55463.95461.22174,671
25 Sep 2019457.50460.40451.45458.90456.20211,901
24 Sep 2019456.70461.25453.70458.30455.60158,252
23 Sep 2019465.35466.60453.85454.25451.57237,989
20 Sep 2019464.75469.40461.75468.95466.19452,677
19 Sep 2019464.70467.05461.25462.65459.92217,731
18 Sep 2019464.10465.25458.30462.35459.62175,857
17 Sep 2019463.05463.40457.40461.15458.43196,100
16 Sep 2019462.00467.30460.70463.25460.52199,190
13 Sep 2019472.95475.50466.90468.60465.84237,140
12 Sep 2019473.00479.90462.85472.15469.37356,194
11 Sep 2019453.00467.50451.50467.50464.74325,273
10 Sep 2019449.20450.60441.25450.45447.79284,504
09 Sep 2019454.30454.70447.15449.20446.55175,049
06 Sep 2019457.30460.95451.60453.75451.08174,580
*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