New Zealand markets open in 1 hour 51 minutes

Kering SA (KER.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
316.80-2.55 (-0.80%)
At close: 05:37PM CEST
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 2024319.00321.15313.85316.80316.80275,116
11 Jun 2024------
10 Jun 2024321.65327.95320.15327.95327.95213,633
07 Jun 2024327.35332.85325.85328.10328.10177,393
06 Jun 2024325.35333.95325.35325.95325.95188,039
05 Jun 2024325.35326.70319.10323.25323.25147,286
04 Jun 2024321.65326.65320.70322.30322.30153,700
03 Jun 2024320.50325.80319.95322.15322.15207,184
31 May 2024320.30320.30316.95317.20317.20602,783
30 May 2024321.50323.95319.80320.60320.60195,743
29 May 2024328.80329.10322.85323.50323.50215,709
28 May 2024333.20335.55330.00331.15331.15166,607
27 May 2024331.05335.35330.70333.20333.20125,783
24 May 2024328.65334.45328.05332.45332.45180,208
23 May 2024329.25332.65327.85332.65332.65141,616
22 May 2024331.60332.70325.20330.15330.15199,957
21 May 2024335.65335.65330.50333.30333.30134,824
20 May 2024333.35337.15331.40335.90335.90122,009
17 May 2024341.40342.90330.55332.05332.05284,111
16 May 2024335.45341.25335.45341.25341.25165,394
15 May 2024337.55337.75331.25336.70336.70188,201
14 May 2024332.75342.70331.50338.85338.85230,422
13 May 2024333.00333.15330.70332.50332.5096,790
10 May 2024337.40339.30331.70332.45332.45240,613
09 May 2024330.65334.85327.25333.25333.25156,170
08 May 2024330.00334.35328.60331.10331.10174,422
07 May 2024328.80331.25326.40329.85329.85215,502
06 May 2024329.00331.85326.10326.80326.80145,808
03 May 2024325.45333.90325.40328.55328.55250,313
02 May 2024322.65324.10319.50322.80322.80231,602
02 May 20249.5 Dividend
30 Apr 2024336.20338.10328.55330.00320.50289,213
29 Apr 2024339.90341.45335.50335.65325.99180,147
26 Apr 2024330.80340.50330.65337.95328.22348,536
25 Apr 2024325.10330.40323.70327.30317.88358,415
24 Apr 2024319.00331.20315.35326.15316.76877,890
23 Apr 2024347.40353.90346.60350.20340.12193,053
22 Apr 2024342.45350.70341.80346.30336.33222,683
19 Apr 2024337.30341.40334.25339.10329.34200,491
18 Apr 2024340.00342.00337.85340.50330.70188,856
17 Apr 2024342.80345.10336.30341.00331.18392,500
16 Apr 2024346.90348.50338.20340.30330.50262,327
15 Apr 2024354.20358.25349.35350.20340.12199,795
12 Apr 2024359.80360.15347.95350.50340.41248,709
11 Apr 2024353.00359.50352.80355.10344.88208,275
10 Apr 2024367.95368.05355.00356.95346.67238,557
09 Apr 2024364.15368.70363.10364.20353.72160,897
08 Apr 2024361.60366.40359.85365.20354.69127,950
05 Apr 2024363.10366.65362.80362.80352.36213,659
04 Apr 2024365.00370.10364.90369.30358.67149,561
03 Apr 2024365.10368.70364.90366.45355.90150,543
02 Apr 2024365.15368.90363.00366.85356.29203,124
28 Mar 2024370.00372.85365.05366.35355.80250,449
27 Mar 2024364.05368.05358.75366.60356.05210,289
26 Mar 2024353.65365.15349.85364.90354.40264,699
25 Mar 2024359.00360.50353.50353.75343.57276,935
22 Mar 2024370.00371.85358.05358.05347.74399,603
21 Mar 2024376.00381.55366.70371.30360.61399,450
20 Mar 2024375.00378.30361.15375.20364.401,239,724
19 Mar 2024421.50426.30420.55425.95413.69129,889
18 Mar 2024426.10427.20418.35423.45411.26151,430
15 Mar 2024423.85430.05420.00426.15413.88408,368
14 Mar 2024426.75438.60426.20426.20413.93220,561
13 Mar 2024424.65428.45421.65423.60411.41193,996
12 Mar 2024420.95426.45416.75426.15413.88171,472
11 Mar 2024415.25420.15412.15420.15408.05106,835
08 Mar 2024412.00418.25409.85417.40405.38178,750
07 Mar 2024407.70412.60402.75411.45399.61242,337
06 Mar 2024410.00415.90410.00411.15399.31120,947
05 Mar 2024411.50412.35407.35411.00399.17125,406
04 Mar 2024422.05422.05413.05415.75403.78153,743
01 Mar 2024425.00426.65417.95423.95411.75130,552
29 Feb 2024428.00431.00424.90425.05412.81298,175
28 Feb 2024433.85434.50424.60426.00413.74201,508
27 Feb 2024428.00436.80426.85433.60421.12144,293
26 Feb 2024423.50428.05421.15428.00415.68169,662
23 Feb 2024434.60438.15424.85425.65413.40224,170
22 Feb 2024431.00438.45430.00434.50421.99234,990
21 Feb 2024428.05432.10427.85429.70417.33154,553
20 Feb 2024425.60428.90424.75428.20415.87150,341
19 Feb 2024422.40428.00421.40428.00415.68103,403
16 Feb 2024429.90436.50426.90428.10415.78298,523
15 Feb 2024419.10427.00419.10423.35411.16245,987
14 Feb 2024409.00417.75408.00416.10404.12210,183
13 Feb 2024413.60415.00406.85410.90399.07209,615
12 Feb 2024414.60420.20410.50411.90400.04201,069
09 Feb 2024414.95419.80410.25413.10401.21445,472
08 Feb 2024400.00415.85387.35409.40397.61540,972
07 Feb 2024391.00394.35389.25390.25379.02217,131
06 Feb 2024387.00391.70381.50391.70380.42211,102
05 Feb 2024377.40386.80377.00384.15373.09169,641
02 Feb 2024378.00384.30376.35376.60365.76154,163
01 Feb 2024379.05382.70376.85378.35367.46180,374
31 Jan 2024385.90386.00380.90383.25372.22204,286
30 Jan 2024386.05387.40381.35385.90374.79152,644
29 Jan 2024382.70385.80378.95384.85373.77206,398
26 Jan 2024371.55389.80371.30384.80373.72551,777
25 Jan 2024362.95363.85358.15361.00350.61221,986
24 Jan 2024366.30369.85360.55364.75354.25214,941
23 Jan 2024357.20361.10354.70360.00349.64272,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...