UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.58 +0.59 (+0.75%) GOLD FUTURES
2,353.40 +31.10 (+1.34%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
50,120.07 +968.08 (+1.97%)
Kering SA (PPX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 331.60 | 334.55 | 327.40 | 333.65 | 333.65 | 40 |
| 08 May 2024 | 330.55 | 333.55 | 329.10 | 332.30 | 332.30 | 9 |
| 07 May 2024 | 327.45 | 331.15 | 325.60 | 330.25 | 330.25 | 127 |
| 06 May 2024 | 329.30 | 331.95 | 322.55 | 328.15 | 328.15 | 270 |
| 03 May 2024 | 325.50 | 332.95 | 325.40 | 328.80 | 328.80 | 2,336 |
| 02 May 2024 | 321.55 | 324.85 | 319.50 | 324.85 | 324.85 | 393 |
| 02 May 2024 | 9.5 Dividend | |||||
| 30 Apr 2024 | 337.55 | 338.30 | 326.30 | 330.80 | 321.30 | 124 |
| 29 Apr 2024 | 340.55 | 341.35 | 332.15 | 335.30 | 325.67 | 5 |
| 26 Apr 2024 | 331.05 | 340.00 | 329.05 | 339.00 | 329.26 | 100 |
| 25 Apr 2024 | 325.00 | 330.05 | 323.90 | 329.55 | 320.09 | 126 |
| 24 Apr 2024 | 323.05 | 330.65 | 316.95 | 327.60 | 318.19 | 460 |
| 23 Apr 2024 | 348.05 | 352.40 | 320.00 | 320.00 | 310.81 | 278 |
| 22 Apr 2024 | 337.60 | 350.55 | 337.60 | 347.40 | 337.42 | 220 |
| 19 Apr 2024 | 337.40 | 340.55 | 334.55 | 338.30 | 328.58 | 170 |
| 18 Apr 2024 | 341.90 | 341.90 | 336.65 | 339.55 | 329.80 | 291 |
| 17 Apr 2024 | 340.90 | 343.15 | 337.25 | 339.05 | 329.31 | 239 |
| 16 Apr 2024 | 345.95 | 346.70 | 336.30 | 343.80 | 333.93 | 25 |
| 15 Apr 2024 | 352.10 | 357.35 | 346.15 | 347.60 | 337.62 | 62 |
| 12 Apr 2024 | 357.65 | 359.05 | 347.10 | 350.10 | 340.05 | 68 |
| 11 Apr 2024 | 357.05 | 358.50 | 351.55 | 356.75 | 346.50 | 5,012 |
| 10 Apr 2024 | 366.45 | 367.70 | 353.55 | 356.60 | 346.36 | 46 |
| 09 Apr 2024 | 362.90 | 368.75 | 359.90 | 365.20 | 354.71 | 8 |
| 08 Apr 2024 | 365.20 | 365.65 | 360.55 | 363.65 | 353.21 | 27 |
| 05 Apr 2024 | 364.65 | 366.20 | 359.45 | 364.15 | 353.69 | 36 |
| 04 Apr 2024 | 366.60 | 369.95 | 364.65 | 365.10 | 354.61 | 152 |
| 03 Apr 2024 | 365.90 | 368.60 | 362.55 | 366.25 | 355.73 | 20 |
| 02 Apr 2024 | 369.50 | 370.00 | 365.20 | 366.05 | 355.54 | 82 |
| 28 Mar 2024 | 367.90 | 371.55 | 365.40 | 368.25 | 357.67 | 34 |
| 27 Mar 2024 | 364.00 | 368.65 | 359.35 | 368.65 | 358.06 | 22 |
| 26 Mar 2024 | 353.60 | 365.00 | 350.45 | 364.20 | 353.74 | 12 |
| 25 Mar 2024 | 356.25 | 357.20 | 352.25 | 353.65 | 343.49 | 34 |
| 22 Mar 2024 | 370.65 | 371.25 | 358.20 | 359.50 | 349.18 | 736 |
| 21 Mar 2024 | 379.15 | 380.55 | 367.75 | 370.50 | 359.86 | 226 |
| 20 Mar 2024 | 380.00 | 382.40 | 362.20 | 377.30 | 366.46 | 444 |
| 19 Mar 2024 | 423.20 | 425.60 | 388.50 | 388.60 | 377.44 | 49 |
| 18 Mar 2024 | 423.30 | 426.75 | 421.00 | 423.70 | 411.53 | 10 |
| 15 Mar 2024 | 425.20 | 429.10 | 421.25 | 426.70 | 414.45 | 76 |
| 14 Mar 2024 | 423.95 | 436.75 | 423.95 | 426.70 | 414.45 | 70 |
| 13 Mar 2024 | 426.55 | 426.55 | 423.70 | 423.70 | 411.53 | 24 |
| 12 Mar 2024 | 420.50 | 426.75 | 418.80 | 426.75 | 414.49 | 15 |
| 11 Mar 2024 | 413.90 | 419.60 | 413.65 | 419.60 | 407.55 | - |
| 08 Mar 2024 | 412.90 | 417.25 | 410.20 | 416.55 | 404.59 | 5 |
| 07 Mar 2024 | 410.50 | 412.40 | 405.20 | 412.40 | 400.56 | 65 |
| 06 Mar 2024 | 409.90 | 413.60 | 409.80 | 411.15 | 399.34 | 20 |
| 05 Mar 2024 | 413.50 | 413.60 | 408.30 | 409.95 | 398.18 | 147 |
| 04 Mar 2024 | 422.90 | 422.90 | 414.10 | 415.85 | 403.91 | 165 |
| 01 Mar 2024 | 426.15 | 426.15 | 422.05 | 424.50 | 412.31 | 100 |
| 29 Feb 2024 | 427.20 | 428.50 | 425.00 | 425.35 | 413.13 | 4 |
| 28 Feb 2024 | 434.15 | 434.15 | 425.15 | 425.85 | 413.62 | 41 |
| 27 Feb 2024 | 427.30 | 434.10 | 427.30 | 434.10 | 421.63 | 25 |
| 26 Feb 2024 | 425.80 | 427.95 | 424.30 | 427.95 | 415.66 | 55 |
| 23 Feb 2024 | 436.30 | 437.40 | 425.45 | 425.65 | 413.43 | 77 |
| 22 Feb 2024 | 430.10 | 437.15 | 430.10 | 435.50 | 422.99 | 24 |
| 21 Feb 2024 | 430.55 | 430.55 | 428.70 | 429.65 | 417.31 | 48 |
| 20 Feb 2024 | 425.70 | 428.45 | 425.15 | 428.45 | 416.15 | - |
| 19 Feb 2024 | 426.60 | 427.45 | 422.60 | 427.45 | 415.17 | 30 |
| 16 Feb 2024 | 426.60 | 432.35 | 426.50 | 428.05 | 415.76 | 284 |
| 15 Feb 2024 | 420.05 | 426.00 | 420.05 | 425.00 | 412.79 | 20 |
| 14 Feb 2024 | 408.90 | 416.95 | 408.75 | 416.95 | 404.98 | 138 |
| 13 Feb 2024 | 410.55 | 412.75 | 407.40 | 407.40 | 395.70 | 72 |
| 12 Feb 2024 | 415.15 | 418.55 | 410.85 | 411.05 | 399.25 | 74 |
| 09 Feb 2024 | 410.55 | 416.25 | 410.55 | 412.95 | 401.09 | 29 |
| 08 Feb 2024 | 382.25 | 413.45 | 382.25 | 412.25 | 400.41 | 101 |
| 07 Feb 2024 | 393.40 | 393.40 | 390.75 | 390.75 | 379.53 | 10 |
| 06 Feb 2024 | 386.95 | 390.70 | 385.05 | 390.70 | 379.48 | 100 |
| 05 Feb 2024 | 377.40 | 385.20 | 377.40 | 384.35 | 373.31 | - |
| 02 Feb 2024 | 380.65 | 383.85 | 376.95 | 376.95 | 366.12 | - |
| 01 Feb 2024 | 379.70 | 381.20 | 376.90 | 380.60 | 369.67 | 140 |
| 31 Jan 2024 | 385.20 | 385.30 | 381.10 | 383.95 | 372.92 | - |
| 30 Jan 2024 | 385.50 | 387.20 | 381.55 | 385.15 | 374.09 | 192 |
| 29 Jan 2024 | 380.95 | 385.00 | 379.40 | 385.00 | 373.94 | 33 |
| 26 Jan 2024 | 378.00 | 388.65 | 371.85 | 385.25 | 374.19 | 131 |
| 25 Jan 2024 | 365.90 | 367.60 | 359.35 | 367.60 | 357.04 | 81 |
| 24 Jan 2024 | 365.65 | 369.20 | 364.30 | 365.05 | 354.57 | 160 |
| 23 Jan 2024 | 355.55 | 361.50 | 355.55 | 361.50 | 351.12 | 60 |
| 22 Jan 2024 | 352.40 | 357.10 | 349.75 | 353.55 | 343.40 | 291 |
| 19 Jan 2024 | 354.45 | 354.55 | 348.40 | 351.75 | 341.65 | 227 |
| 18 Jan 2024 | 348.85 | 354.50 | 348.85 | 353.80 | 343.64 | 138 |
| 17 Jan 2024 | 354.45 | 354.45 | 345.00 | 346.75 | 336.79 | 178 |
| 16 Jan 2024 | 362.05 | 362.05 | 356.50 | 356.90 | 346.65 | 177 |
| 15 Jan 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 351.60 | - |
| 15 Jan 2024 | 4.5 Dividend | |||||
| 12 Jan 2024 | 370.85 | 370.85 | 360.95 | 368.00 | 353.06 | 313 |
| 11 Jan 2024 | 384.95 | 384.95 | 370.05 | 376.35 | 361.07 | 40 |
| 10 Jan 2024 | 387.05 | 388.05 | 381.05 | 388.05 | 372.30 | 114 |
| 09 Jan 2024 | 388.55 | 389.45 | 383.00 | 387.80 | 372.06 | 54 |
| 08 Jan 2024 | 378.90 | 387.70 | 376.80 | 387.70 | 371.96 | 55 |
| 05 Jan 2024 | 379.45 | 379.50 | 371.85 | 379.50 | 364.09 | 115 |
| 04 Jan 2024 | 382.35 | 382.45 | 378.65 | 379.20 | 363.81 | 135 |
| 03 Jan 2024 | 393.45 | 393.60 | 378.25 | 383.20 | 367.64 | 172 |
| 02 Jan 2024 | 400.00 | 403.10 | 390.05 | 395.30 | 379.25 | 122 |
| 29 Dec 2023 | 399.10 | 401.80 | 399.10 | 400.05 | 383.81 | 10 |
| 28 Dec 2023 | 404.25 | 404.95 | 397.45 | 398.85 | 382.66 | 142 |
| 27 Dec 2023 | 399.10 | 403.00 | 398.45 | 403.00 | 386.64 | 26 |
| 22 Dec 2023 | 401.05 | 401.05 | 398.10 | 398.10 | 381.94 | 35 |
| 21 Dec 2023 | 405.35 | 405.45 | 400.50 | 401.30 | 385.01 | 61 |
| 20 Dec 2023 | 405.40 | 407.15 | 405.30 | 407.00 | 390.48 | 6 |
| 19 Dec 2023 | 408.70 | 409.00 | 405.45 | 405.95 | 389.47 | 140 |
| 18 Dec 2023 | 416.95 | 417.10 | 407.90 | 409.75 | 393.12 | 90 |
| *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.