UK markets open in 3 hours 20 minutes

Kering SA (PPRUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
470.50-6.58 (-1.38%)
At close: 03:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022475.08488.92470.50470.50470.501,900
23 May 2022470.00495.42470.00477.08477.08400
20 May 2022495.49495.49465.54465.54465.544,800
19 May 2022473.08496.44473.08496.04496.04400
18 May 2022480.12502.16472.72473.08473.08300
17 May 2022487.77513.90481.74484.63484.63200
16 May 2022464.23497.09464.23471.29471.29600
13 May 2022469.58487.12469.08487.12487.122,500
12 May 2022465.00474.42454.08454.21454.21600
11 May 2022479.08493.92469.58484.95484.95600
10 May 2022483.00483.00465.08465.16465.162,500
09 May 2022478.42480.81458.16458.52458.521,000
06 May 2022485.00496.42475.08478.99478.99600
05 May 2022507.29514.92489.75489.83489.83800
04 May 2022520.18521.92507.00507.39507.39300
03 May 2022506.03526.92506.03513.58513.58400
03 May 20228.933 Dividend
02 May 2022535.00539.92514.00515.08506.15700
29 Apr 2022549.92551.92533.10539.17529.82200
28 Apr 2022539.00547.92521.30529.00519.83300
27 Apr 2022535.00545.92524.56525.08515.974,400
26 Apr 2022559.00559.00539.89539.89530.53200
25 Apr 2022553.00553.00540.00551.92542.35500
22 Apr 2022569.00581.92560.08560.08550.37800
21 Apr 2022598.00613.92545.43545.43535.97200
20 Apr 2022595.92596.92577.00587.42577.23300
19 Apr 2022578.85582.92561.08581.92571.83200
18 Apr 2022602.92603.92559.99599.92589.52400
14 Apr 2022562.32593.75561.97562.08552.33300
13 Apr 2022571.00585.99555.33560.85551.12400
12 Apr 2022575.08591.92569.08569.16559.29500
11 Apr 2022577.08598.76577.08580.16570.10100
08 Apr 2022605.25612.92591.08591.10580.85300
07 Apr 2022591.58613.92591.58600.08589.67400
06 Apr 2022630.00630.00600.08623.15612.34500
05 Apr 2022630.08647.92630.00630.08619.15200
04 Apr 2022651.18651.18630.00630.08619.15500
01 Apr 2022630.08652.54630.00630.08619.15200
31 Mar 2022630.08656.07630.08653.10641.77500
30 Mar 2022665.72673.90648.08648.08636.841,000
29 Mar 2022658.67685.72649.63649.70638.43300
28 Mar 2022634.34663.27630.08630.08619.15100
25 Mar 2022635.76661.48623.29631.08620.14200
24 Mar 2022650.92650.95622.78622.86612.061,200
23 Mar 2022621.46658.82621.46656.63645.24500
22 Mar 2022672.85672.85644.82651.08639.79400
21 Mar 2022678.18678.18650.00650.08638.81200
18 Mar 2022661.92685.17642.63685.17673.29500
17 Mar 2022664.92665.00640.67641.99630.861,700
16 Mar 2022624.83664.92622.48629.62618.70200
15 Mar 2022621.79627.08593.31627.08616.20600
14 Mar 2022607.66636.76598.08631.33620.38600
11 Mar 2022637.44637.44588.08588.08577.88900
10 Mar 2022618.40624.53589.10624.53613.70200
09 Mar 2022638.52663.92623.03628.62617.72400
08 Mar 2022572.30621.92569.16608.55598.00500
07 Mar 2022600.08614.69569.08569.08559.211,000
04 Mar 2022637.15637.15600.08625.67614.82700
03 Mar 2022702.50702.50666.04690.60678.62100
02 Mar 2022676.78709.82670.15675.08663.37200
01 Mar 2022715.72715.72669.98670.08658.46200
28 Feb 2022721.68726.67686.08702.00689.83200
25 Feb 2022720.00733.11696.57712.08699.73900
24 Feb 2022675.00719.93675.00711.92699.57200
23 Feb 2022763.00763.00711.65739.92727.09600
22 Feb 2022750.01750.01710.08710.08697.77100
18 Feb 2022778.30778.30732.09774.90761.46100
17 Feb 2022779.10779.10736.66773.50760.09800
16 Feb 2022722.30738.47696.44726.00713.41800
15 Feb 2022722.30722.30701.62701.97689.80900
14 Feb 2022684.25720.92684.25689.06677.11200
11 Feb 2022694.11725.85687.26688.08676.15300
10 Feb 2022723.00740.08703.02738.52725.71100
09 Feb 2022754.90760.66723.08760.66747.47100
08 Feb 2022750.05758.92723.00758.10744.95600
07 Feb 2022749.25753.22729.13753.22740.16200
04 Feb 2022763.26770.92731.24736.35723.58300
03 Feb 2022773.45776.71731.59776.50763.03200
02 Feb 2022763.05778.92749.38775.17761.73300
01 Feb 2022779.10779.10736.90742.34729.472,200
31 Jan 2022741.20761.91714.91761.91748.70300
28 Jan 2022735.06736.92702.08734.92722.17200
27 Jan 2022748.20748.20715.08715.08702.68500
26 Jan 2022732.88771.00719.82757.00743.87600
25 Jan 2022718.17747.63718.08723.08710.54700
24 Jan 2022739.05750.92725.00745.00732.08500
21 Jan 2022762.00768.92749.08768.92755.58200
20 Jan 2022787.20787.20756.86784.80771.19400
19 Jan 2022766.91799.72757.00757.00743.87200
18 Jan 2022760.08771.51750.08766.92753.62500
14 Jan 2022777.04783.75758.08780.62767.08300
13 Jan 2022810.00813.73777.12777.68764.19300
13 Jan 20224.006 Dividend
12 Jan 2022824.62824.70799.46805.08787.18100
11 Jan 2022821.74824.62787.52793.16775.53100
10 Jan 2022790.73815.92781.08815.92797.78900
07 Jan 2022831.62838.17794.99824.62806.29100
06 Jan 2022837.81837.81809.09834.55816.00300
05 Jan 2022816.25850.92816.25816.25798.10200
04 Jan 2022820.07821.68797.88800.08782.29200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...