Kering SA (PPX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | 600 |
| 10 May 2024 | 334.45 | 335.00 | 334.45 | 335.00 | 335.00 | 600 |
| 09 May 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
| 08 May 2024 | 330.45 | 331.05 | 330.45 | 331.05 | 331.05 | 1 |
| 07 May 2024 | 327.55 | 327.55 | 327.55 | 327.55 | 327.55 | - |
| 06 May 2024 | 327.85 | 327.85 | 327.85 | 327.85 | 327.85 | - |
| 03 May 2024 | 325.15 | 325.15 | 325.15 | 325.15 | 325.15 | - |
| 02 May 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
| 02 May 2024 | 9.5 Dividend | |||||
| 30 Apr 2024 | 336.40 | 336.40 | 330.80 | 330.80 | 321.30 | 20 |
| 29 Apr 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 330.62 | - |
| 26 Apr 2024 | 330.90 | 330.90 | 330.90 | 330.90 | 321.40 | - |
| 25 Apr 2024 | 326.65 | 326.65 | 326.65 | 326.65 | 317.27 | - |
| 24 Apr 2024 | 320.00 | 320.00 | 318.30 | 318.30 | 309.16 | 30 |
| 23 Apr 2024 | 347.55 | 347.55 | 347.55 | 347.55 | 337.57 | - |
| 22 Apr 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 328.20 | - |
| 19 Apr 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 327.32 | - |
| 18 Apr 2024 | 341.05 | 341.05 | 341.05 | 341.05 | 331.26 | - |
| 17 Apr 2024 | 339.95 | 339.95 | 339.95 | 339.95 | 330.19 | - |
| 16 Apr 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 334.90 | - |
| 15 Apr 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 341.50 | - |
| 12 Apr 2024 | 357.95 | 357.95 | 357.95 | 357.95 | 347.67 | - |
| 11 Apr 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 347.23 | - |
| 10 Apr 2024 | 366.15 | 366.15 | 366.15 | 366.15 | 355.63 | - |
| 09 Apr 2024 | 362.45 | 363.75 | 362.45 | 363.75 | 353.30 | 5 |
| 08 Apr 2024 | 365.20 | 365.20 | 365.20 | 365.20 | 354.71 | - |
| 05 Apr 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 354.61 | - |
| 04 Apr 2024 | 366.15 | 366.15 | 366.15 | 366.15 | 355.63 | - |
| 03 Apr 2024 | 364.80 | 364.80 | 364.80 | 364.80 | 354.32 | - |
| 02 Apr 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 358.40 | - |
| 28 Mar 2024 | 367.90 | 371.90 | 367.90 | 371.90 | 361.22 | 10 |
| 27 Mar 2024 | 363.90 | 363.90 | 363.90 | 363.90 | 353.45 | - |
| 26 Mar 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 343.15 | - |
| 25 Mar 2024 | 360.30 | 360.30 | 355.45 | 355.45 | 345.24 | 27 |
| 22 Mar 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 359.86 | - |
| 21 Mar 2024 | 379.00 | 379.00 | 377.00 | 377.00 | 366.17 | 9 |
| 20 Mar 2024 | 377.65 | 377.65 | 376.70 | 376.70 | 365.88 | 28 |
| 19 Mar 2024 | 423.45 | 423.45 | 383.00 | 383.00 | 372.00 | 2 |
| 18 Mar 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 410.95 | - |
| 15 Mar 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 412.60 | - |
| 14 Mar 2024 | 423.95 | 423.95 | 423.95 | 423.95 | 411.77 | - |
| 13 Mar 2024 | 426.45 | 426.45 | 426.45 | 426.45 | 414.20 | - |
| 12 Mar 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 409.10 | - |
| 11 Mar 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 402.69 | - |
| 08 Mar 2024 | 413.50 | 417.15 | 413.50 | 417.15 | 405.17 | 20 |
| 07 Mar 2024 | 411.55 | 411.55 | 411.55 | 411.55 | 399.73 | - |
| 06 Mar 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 398.18 | - |
| 05 Mar 2024 | 413.05 | 413.05 | 413.05 | 413.05 | 401.19 | - |
| 04 Mar 2024 | 424.55 | 424.55 | 424.55 | 424.55 | 412.36 | - |
| 01 Mar 2024 | 427.30 | 427.30 | 427.30 | 427.30 | 415.03 | - |
| 29 Feb 2024 | 427.20 | 427.20 | 427.20 | 427.20 | 414.93 | - |
| 28 Feb 2024 | 434.70 | 434.70 | 434.70 | 434.70 | 422.22 | - |
| 27 Feb 2024 | 427.00 | 428.55 | 427.00 | 428.55 | 416.24 | 5 |
| 26 Feb 2024 | 425.35 | 425.35 | 425.35 | 425.35 | 413.13 | - |
| 23 Feb 2024 | 437.35 | 437.35 | 437.35 | 437.35 | 424.79 | - |
| 22 Feb 2024 | 430.15 | 430.15 | 430.15 | 430.15 | 417.80 | - |
| 21 Feb 2024 | 429.15 | 429.15 | 429.15 | 429.15 | 416.83 | - |
| 20 Feb 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 413.47 | - |
| 19 Feb 2024 | 426.95 | 426.95 | 424.30 | 424.30 | 412.11 | 10 |
| 16 Feb 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 414.35 | - |
| 15 Feb 2024 | 419.55 | 419.55 | 419.55 | 419.55 | 407.50 | - |
| 14 Feb 2024 | 408.75 | 408.75 | 408.75 | 408.75 | 397.01 | - |
| 13 Feb 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 398.52 | - |
| 12 Feb 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 403.28 | - |
| 09 Feb 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 398.52 | - |
| 08 Feb 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 375.89 | - |
| 07 Feb 2024 | 393.75 | 393.75 | 393.75 | 393.75 | 382.44 | - |
| 06 Feb 2024 | 386.70 | 386.70 | 386.70 | 386.70 | 375.59 | - |
| 05 Feb 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 366.17 | - |
| 02 Feb 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 369.09 | - |
| 01 Feb 2024 | 380.50 | 381.10 | 380.50 | 381.10 | 370.16 | 50 |
| 31 Jan 2024 | 384.60 | 384.60 | 382.80 | 382.80 | 371.81 | 23 |
| 30 Jan 2024 | 385.80 | 385.80 | 385.80 | 385.80 | 374.72 | - |
| 29 Jan 2024 | 380.65 | 380.65 | 380.65 | 380.65 | 369.72 | - |
| 26 Jan 2024 | 369.00 | 384.80 | 369.00 | 384.80 | 373.75 | 120 |
| 25 Jan 2024 | 365.65 | 365.65 | 365.65 | 365.65 | 355.15 | - |
| 24 Jan 2024 | 363.80 | 363.80 | 363.80 | 363.80 | 353.35 | - |
| 23 Jan 2024 | 355.65 | 355.65 | 355.65 | 355.65 | 345.44 | - |
| 22 Jan 2024 | 352.00 | 352.00 | 351.30 | 351.30 | 341.21 | 30 |
| 19 Jan 2024 | 354.35 | 354.35 | 354.35 | 354.35 | 344.17 | - |
| 18 Jan 2024 | 353.05 | 353.05 | 351.65 | 351.65 | 341.55 | 25 |
| 17 Jan 2024 | 354.60 | 354.60 | 350.85 | 350.85 | 340.77 | 4 |
| 16 Jan 2024 | 360.65 | 360.65 | 360.65 | 360.65 | 350.29 | - |
| 15 Jan 2024 | 362.95 | 362.95 | 360.95 | 360.95 | 350.58 | 2 |
| 15 Jan 2024 | 4.5 Dividend | |||||
| 12 Jan 2024 | 370.05 | 370.05 | 370.05 | 370.05 | 355.05 | - |
| 11 Jan 2024 | 385.80 | 385.80 | 385.80 | 385.80 | 370.16 | - |
| 10 Jan 2024 | 383.55 | 383.55 | 383.40 | 383.40 | 367.86 | 2 |
| 09 Jan 2024 | 390.15 | 390.15 | 389.45 | 389.45 | 373.67 | 14 |
| 08 Jan 2024 | 378.95 | 378.95 | 378.95 | 378.95 | 363.59 | - |
| 05 Jan 2024 | 379.05 | 379.05 | 379.05 | 379.05 | 363.69 | - |
| 04 Jan 2024 | 382.35 | 382.35 | 382.35 | 382.35 | 366.85 | - |
| 03 Jan 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 377.07 | - |
| 02 Jan 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 385.71 | - |
| 29 Dec 2023 | 398.75 | 398.75 | 398.75 | 398.75 | 382.59 | - |
| 28 Dec 2023 | 404.25 | 404.25 | 404.25 | 404.25 | 387.87 | - |
| 27 Dec 2023 | 398.40 | 398.40 | 398.40 | 398.40 | 382.25 | - |
| 22 Dec 2023 | 400.30 | 400.30 | 400.30 | 400.30 | 384.08 | - |
| 21 Dec 2023 | 404.50 | 404.50 | 404.50 | 404.50 | 388.11 | - |
| 20 Dec 2023 | 405.10 | 405.10 | 405.10 | 405.10 | 388.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.