UK markets open in 3 hours 14 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,146.80 +383.77 (+2.16%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,328.60 +17.60 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,812.57 -2,154.42 (-4.49%)
Kering SA (PPX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 335.95 | 335.95 | 328.80 | 331.10 | 321.60 | - |
| 29 Apr 2024 | 340.15 | 340.15 | 334.00 | 334.00 | 324.42 | - |
| 26 Apr 2024 | 329.65 | 339.60 | 329.65 | 337.50 | 327.82 | - |
| 25 Apr 2024 | 326.30 | 327.90 | 324.70 | 327.90 | 318.49 | 4 |
| 24 Apr 2024 | 319.65 | 328.10 | 318.75 | 325.10 | 315.77 | - |
| 23 Apr 2024 | 347.35 | 351.95 | 327.00 | 327.00 | 317.62 | - |
| 22 Apr 2024 | 337.20 | 349.70 | 337.20 | 346.00 | 336.07 | - |
| 19 Apr 2024 | 336.70 | 339.80 | 334.40 | 337.90 | 328.20 | - |
| 18 Apr 2024 | 340.80 | 340.85 | 337.60 | 337.60 | 327.91 | - |
| 17 Apr 2024 | 339.65 | 341.85 | 337.85 | 337.85 | 328.16 | - |
| 16 Apr 2024 | 344.70 | 344.75 | 339.75 | 340.30 | 330.54 | - |
| 15 Apr 2024 | 351.50 | 352.30 | 347.60 | 347.60 | 337.63 | 5 |
| 12 Apr 2024 | 357.40 | 357.40 | 347.95 | 347.95 | 337.97 | - |
| 11 Apr 2024 | 357.10 | 357.85 | 353.75 | 354.90 | 344.72 | - |
| 10 Apr 2024 | 365.90 | 366.90 | 357.20 | 357.20 | 346.95 | - |
| 09 Apr 2024 | 362.10 | 366.50 | 362.10 | 363.50 | 353.07 | - |
| 08 Apr 2024 | 364.80 | 364.80 | 361.15 | 363.30 | 352.88 | - |
| 05 Apr 2024 | 364.40 | 364.40 | 362.20 | 362.20 | 351.81 | - |
| 04 Apr 2024 | 365.75 | 369.10 | 365.35 | 368.00 | 357.44 | - |
| 03 Apr 2024 | 364.60 | 366.65 | 364.60 | 365.40 | 354.92 | - |
| 02 Apr 2024 | 370.35 | 370.35 | 365.00 | 365.00 | 354.53 | 42 |
| 28 Mar 2024 | 367.50 | 368.55 | 365.40 | 365.40 | 354.92 | - |
| 27 Mar 2024 | 363.40 | 365.85 | 360.00 | 365.85 | 355.35 | - |
| 26 Mar 2024 | 353.25 | 363.00 | 349.90 | 363.00 | 352.58 | - |
| 25 Mar 2024 | 359.65 | 359.65 | 352.55 | 352.55 | 342.43 | - |
| 22 Mar 2024 | 370.25 | 370.25 | 357.40 | 357.40 | 347.15 | 100 |
| 21 Mar 2024 | 378.70 | 378.70 | 368.30 | 368.85 | 358.27 | 3 |
| 20 Mar 2024 | 380.90 | 380.90 | 364.75 | 377.05 | 366.23 | - |
| 19 Mar 2024 | 423.05 | 423.75 | 383.80 | 383.80 | 372.79 | - |
| 18 Mar 2024 | 422.65 | 425.35 | 419.40 | 421.85 | 409.75 | - |
| 15 Mar 2024 | 424.35 | 428.80 | 420.65 | 425.25 | 413.05 | - |
| 14 Mar 2024 | 423.45 | 436.30 | 423.45 | 424.70 | 412.51 | - |
| 13 Mar 2024 | 426.00 | 426.00 | 422.15 | 422.15 | 410.04 | - |
| 12 Mar 2024 | 420.60 | 425.10 | 418.55 | 425.10 | 412.90 | - |
| 11 Mar 2024 | 414.15 | 419.95 | 414.15 | 419.95 | 407.90 | - |
| 08 Mar 2024 | 412.40 | 416.75 | 409.85 | 414.20 | 402.32 | - |
| 07 Mar 2024 | 410.90 | 410.90 | 406.15 | 410.10 | 398.33 | - |
| 06 Mar 2024 | 409.70 | 412.70 | 409.70 | 411.15 | 399.35 | - |
| 05 Mar 2024 | 412.70 | 412.70 | 408.90 | 408.90 | 397.17 | 6 |
| 04 Mar 2024 | 424.10 | 424.10 | 412.85 | 414.75 | 402.85 | - |
| 01 Mar 2024 | 426.85 | 426.85 | 422.35 | 423.80 | 411.64 | - |
| 29 Feb 2024 | 427.00 | 427.00 | 424.65 | 424.65 | 412.47 | - |
| 28 Feb 2024 | 434.25 | 434.25 | 424.85 | 424.85 | 412.66 | - |
| 27 Feb 2024 | 426.45 | 432.55 | 426.45 | 432.55 | 420.14 | - |
| 26 Feb 2024 | 425.00 | 426.90 | 422.80 | 426.40 | 414.17 | - |
| 23 Feb 2024 | 436.90 | 436.90 | 425.35 | 425.35 | 413.15 | - |
| 22 Feb 2024 | 429.50 | 435.75 | 429.50 | 434.35 | 421.89 | - |
| 21 Feb 2024 | 428.45 | 431.00 | 427.90 | 428.10 | 415.82 | - |
| 20 Feb 2024 | 425.35 | 427.20 | 424.50 | 425.40 | 413.19 | - |
| 19 Feb 2024 | 426.65 | 427.25 | 422.10 | 425.25 | 413.05 | - |
| 16 Feb 2024 | 426.25 | 433.50 | 426.25 | 426.60 | 414.36 | 10 |
| 15 Feb 2024 | 419.10 | 424.55 | 419.10 | 424.05 | 411.88 | - |
| 14 Feb 2024 | 408.10 | 415.40 | 408.10 | 414.85 | 402.95 | - |
| 13 Feb 2024 | 409.85 | 413.00 | 408.80 | 409.20 | 397.46 | 5 |
| 12 Feb 2024 | 414.75 | 418.95 | 413.40 | 414.50 | 402.61 | - |
| 09 Feb 2024 | 410.10 | 413.40 | 410.10 | 412.95 | 401.10 | - |
| 08 Feb 2024 | 384.60 | 411.10 | 384.60 | 404.35 | 392.75 | - |
| 07 Feb 2024 | 395.75 | 395.75 | 389.95 | 389.95 | 378.76 | - |
| 06 Feb 2024 | 386.35 | 390.45 | 383.30 | 390.45 | 379.25 | - |
| 05 Feb 2024 | 376.60 | 384.00 | 376.60 | 384.00 | 372.98 | - |
| 02 Feb 2024 | 379.60 | 382.60 | 375.55 | 375.55 | 364.77 | - |
| 01 Feb 2024 | 379.75 | 380.05 | 378.65 | 379.25 | 368.37 | - |
| 31 Jan 2024 | 385.70 | 385.70 | 381.90 | 382.85 | 371.87 | 1 |
| 30 Jan 2024 | 385.30 | 386.50 | 381.35 | 384.30 | 373.27 | - |
| 29 Jan 2024 | 380.25 | 383.75 | 380.25 | 383.60 | 372.59 | - |
| 26 Jan 2024 | 368.60 | 388.55 | 368.60 | 382.35 | 371.38 | - |
| 25 Jan 2024 | 365.35 | 365.55 | 358.35 | 365.55 | 355.06 | - |
| 24 Jan 2024 | 363.40 | 368.70 | 363.40 | 364.45 | 353.99 | - |
| 23 Jan 2024 | 355.15 | 360.80 | 355.15 | 360.80 | 350.45 | - |
| 22 Jan 2024 | 351.60 | 358.65 | 350.90 | 350.90 | 340.83 | - |
| 19 Jan 2024 | 354.10 | 354.10 | 348.25 | 350.20 | 340.15 | - |
| 18 Jan 2024 | 352.65 | 353.75 | 350.95 | 351.85 | 341.75 | - |
| 17 Jan 2024 | 354.10 | 354.10 | 344.60 | 344.80 | 334.91 | - |
| 16 Jan 2024 | 360.25 | 360.25 | 354.70 | 354.70 | 344.52 | - |
| 15 Jan 2024 | 362.55 | 362.55 | 360.30 | 361.40 | 351.03 | - |
| 15 Jan 2024 | 4.5 Dividend | |||||
| 12 Jan 2024 | 369.65 | 369.65 | 362.00 | 366.55 | 351.66 | - |
| 11 Jan 2024 | 383.60 | 383.60 | 373.15 | 373.30 | 358.14 | - |
| 10 Jan 2024 | 382.75 | 383.95 | 379.20 | 381.80 | 366.29 | - |
| 09 Jan 2024 | 389.25 | 389.25 | 382.85 | 386.95 | 371.23 | - |
| 08 Jan 2024 | 378.75 | 385.45 | 376.90 | 385.45 | 369.79 | 10 |
| 05 Jan 2024 | 378.30 | 378.30 | 371.80 | 376.65 | 361.35 | - |
| 04 Jan 2024 | 381.95 | 381.95 | 377.40 | 377.40 | 362.07 | - |
| 03 Jan 2024 | 392.75 | 392.75 | 379.65 | 381.95 | 366.44 | - |
| 02 Jan 2024 | 401.55 | 401.55 | 392.55 | 394.15 | 378.14 | - |
| 29 Dec 2023 | 398.65 | 401.20 | 398.65 | 400.15 | 383.90 | - |
| 28 Dec 2023 | 404.05 | 404.05 | 398.00 | 398.00 | 381.83 | - |
| 27 Dec 2023 | 398.05 | 401.25 | 398.05 | 401.25 | 384.95 | - |
| 22 Dec 2023 | 400.45 | 400.45 | 396.65 | 396.65 | 380.54 | 15 |
| 21 Dec 2023 | 404.00 | 405.95 | 398.75 | 398.75 | 382.55 | 1 |
| 20 Dec 2023 | 404.95 | 406.60 | 404.95 | 405.00 | 388.55 | - |
| 19 Dec 2023 | 407.75 | 408.85 | 403.70 | 403.70 | 387.30 | - |
| 18 Dec 2023 | 415.65 | 417.75 | 407.70 | 407.70 | 391.14 | 5 |
| 15 Dec 2023 | 424.15 | 426.25 | 416.25 | 416.25 | 399.34 | - |
| 14 Dec 2023 | 412.70 | 425.40 | 412.70 | 422.70 | 405.53 | - |
| 13 Dec 2023 | 408.80 | 409.30 | 405.95 | 405.95 | 389.46 | - |
| 12 Dec 2023 | 409.65 | 414.85 | 408.90 | 408.90 | 392.29 | - |
| 11 Dec 2023 | 414.00 | 414.00 | 407.50 | 408.70 | 392.10 | - |
| 08 Dec 2023 | 403.15 | 417.70 | 403.15 | 413.55 | 396.75 | - |
| 07 Dec 2023 | 399.60 | 401.65 | 398.15 | 401.65 | 385.34 | - |
| *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.