UK markets closed

Kering SA (KER.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
587.70-8.80 (-1.48%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020596.60602.40587.70587.70587.70565,670
17 Sep 2020589.40597.20585.00596.50596.50182,778
16 Sep 2020589.90602.80589.50600.00600.00310,963
15 Sep 2020578.00591.40577.00589.20589.20212,793
14 Sep 2020577.00579.20572.70577.00577.00142,175
11 Sep 2020560.40576.00558.40570.60570.60193,782
10 Sep 2020553.30563.10551.20559.40559.40126,648
09 Sep 2020551.90559.30550.30552.60552.60145,910
08 Sep 2020562.40563.50547.60555.00555.00174,956
07 Sep 2020558.60567.40556.90561.00561.00142,494
04 Sep 2020548.90565.70544.70555.00555.00237,088
03 Sep 2020558.80571.30552.10555.30555.30263,207
02 Sep 2020531.00553.00530.70553.00553.00336,862
01 Sep 2020516.70525.50512.40525.00525.00202,041
31 Aug 2020518.00525.60512.60514.60514.60137,728
28 Aug 2020519.90521.20515.00516.30516.30145,761
27 Aug 2020521.00523.10517.00521.10521.10151,839
26 Aug 2020508.30521.20506.00521.20521.20159,638
25 Aug 2020506.00514.50504.10510.10510.10157,510
24 Aug 2020500.00506.10498.40505.60505.60118,423
21 Aug 2020495.60497.80487.90495.50495.50135,508
20 Aug 2020494.25498.80491.40494.15494.15119,144
19 Aug 2020499.80501.40495.85499.80499.8092,112
18 Aug 2020496.60506.80493.70499.80499.80105,414
17 Aug 2020496.05502.00495.60499.15499.1570,604
14 Aug 2020505.90505.90491.75496.60496.60139,553
13 Aug 2020502.00511.10502.00506.70506.70102,946
12 Aug 2020492.70506.50491.65503.70503.70151,630
11 Aug 2020485.80499.45485.00494.65494.65159,222
10 Aug 2020487.95490.70479.20482.10482.10122,887
07 Aug 2020480.45488.75477.20485.35485.35104,064
06 Aug 2020489.65495.60482.90483.05483.05144,065
05 Aug 2020490.55495.15489.05491.75491.75123,750
04 Aug 2020492.00494.30480.40486.55486.55142,738
03 Aug 2020482.75494.10474.60489.70489.70183,278
31 Jul 2020492.15495.85481.65481.75481.75284,516
30 Jul 2020500.10501.20481.25492.60492.60281,708
29 Jul 2020509.80512.00501.50502.40502.40246,987
28 Jul 2020487.50495.00483.20483.20483.20243,541
27 Jul 2020493.15500.00491.15496.75496.75187,612
24 Jul 2020496.50499.00488.05495.00495.00186,478
23 Jul 2020508.30509.80500.50503.30503.30147,935
22 Jul 2020521.50521.50502.20506.00506.00191,467
21 Jul 2020520.00527.40519.30521.50521.50140,684
20 Jul 2020------
17 Jul 2020517.50517.90511.80515.40515.40168,915
16 Jul 2020518.50519.40509.30517.00517.00145,362
15 Jul 2020510.80525.80509.60523.70523.70234,837
14 Jul 2020505.00506.60496.50506.50506.50161,249
13 Jul 2020505.00513.60504.30511.90511.90140,802
10 Jul 2020492.60500.40491.15499.75499.75141,513
09 Jul 2020496.85504.60493.15498.40498.40185,062
08 Jul 2020495.10498.80491.40491.90491.90112,268
07 Jul 2020498.80501.30495.80498.80498.80126,607
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
*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