New Zealand markets open in 4 hours 24 minutes

Kering SA (KER.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
426.80-6.80 (-1.57%)
At close: 05:21PM CET
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2024433.85434.50424.60426.80426.8093,844
27 Feb 2024428.00436.80426.85433.60433.60144,293
26 Feb 2024423.50428.05421.15428.00428.00169,662
23 Feb 2024434.60438.15424.85425.65425.65224,170
22 Feb 2024431.00438.45430.00434.50434.50234,990
21 Feb 2024428.05432.10427.85429.70429.70154,553
20 Feb 2024425.60428.90424.75428.20428.20150,341
19 Feb 2024422.40428.00421.40428.00428.00103,403
16 Feb 2024429.90436.50426.90428.10428.10298,523
15 Feb 2024419.10427.00419.10423.35423.35245,987
14 Feb 2024409.00417.75408.00416.10416.10210,183
13 Feb 2024413.60415.00406.85410.90410.90209,615
12 Feb 2024414.60420.20410.50411.90411.90201,069
09 Feb 2024414.95419.80410.25413.10413.10445,472
08 Feb 2024400.00415.85387.35409.40409.40540,972
07 Feb 2024391.00394.35389.25390.25390.25217,131
06 Feb 2024387.00391.70381.50391.70391.70211,102
05 Feb 2024377.40386.80377.00384.15384.15169,641
02 Feb 2024378.00384.30376.35376.60376.60154,163
01 Feb 2024379.05382.70376.85378.35378.35180,374
31 Jan 2024385.90386.00380.90383.25383.25204,286
30 Jan 2024386.05387.40381.35385.90385.90152,644
29 Jan 2024382.70385.80378.95384.85384.85206,398
26 Jan 2024371.55389.80371.30384.80384.80551,777
25 Jan 2024362.95363.85358.15361.00361.00221,986
24 Jan 2024366.30369.85360.55364.75364.75214,941
23 Jan 2024357.20361.10354.70360.00360.00272,841
22 Jan 2024355.40360.20349.75353.85353.85218,583
19 Jan 2024354.55356.00348.05350.50350.50222,016
18 Jan 2024358.00362.00349.80353.60353.60233,566
17 Jan 2024350.85353.60343.40346.10346.10302,473
16 Jan 2024358.30360.50356.30358.70358.70208,448
15 Jan 2024359.95364.65359.30362.45362.45169,431
15 Jan 20244.5 Dividend
12 Jan 2024356.30368.45354.15366.70362.20372,801
11 Jan 2024382.60385.25369.70371.15366.60241,667
10 Jan 2024382.95386.40379.60381.70377.02135,198
09 Jan 2024388.50389.00382.25384.00379.29148,311
08 Jan 2024377.25385.45374.10385.45380.72129,783
05 Jan 2024376.90379.95371.35378.40373.76148,491
04 Jan 2024381.15382.65377.55379.45374.79176,681
03 Jan 2024391.60394.15378.10381.15376.47285,251
02 Jan 2024400.10401.30389.00393.05388.23145,952
29 Dec 2023399.50402.55398.35399.00394.1090,721
28 Dec 2023403.10405.55397.30398.25393.3691,283
27 Dec 2023398.90402.80398.00402.80397.86158,407
22 Dec 2023397.85400.95396.50397.80392.92148,141
21 Dec 2023404.50405.70398.85401.65396.72175,400
20 Dec 2023407.00409.20403.10406.45401.46146,592
19 Dec 2023406.35410.00404.70405.95400.97197,972
18 Dec 2023412.05413.60406.95407.35402.35226,317
15 Dec 2023428.55428.60415.00417.85412.72504,244
14 Dec 2023424.00430.05422.60427.05421.81347,009
13 Dec 2023406.40413.25405.30409.00403.98200,829
12 Dec 2023411.85416.05410.45410.45405.41207,643
11 Dec 2023413.20414.20407.05409.50404.47191,296
08 Dec 2023403.40418.75403.40413.80408.72361,720
07 Dec 2023400.15403.55396.60403.40398.45139,484
06 Dec 2023400.70405.80399.75404.30399.34264,290
05 Dec 2023398.25403.40397.10398.60393.71181,110
04 Dec 2023395.30406.55395.30400.05395.14185,901
01 Dec 2023392.85397.45390.60392.90388.08215,906
30 Nov 2023391.25394.95386.50393.70388.87285,985
29 Nov 2023390.95399.20389.05391.00386.20201,901
28 Nov 2023399.20402.55391.50394.05389.21226,177
27 Nov 2023406.50410.55404.40404.50399.54116,555
24 Nov 2023405.50406.50402.30406.45401.46102,756
23 Nov 2023402.65406.30401.50405.95400.9784,870
22 Nov 2023399.40404.50399.40403.80398.84126,483
21 Nov 2023401.40403.35397.25399.45394.55163,736
20 Nov 2023404.55406.45401.25403.20398.25110,897
17 Nov 2023400.95407.85399.40404.30399.34204,923
16 Nov 2023403.55406.55399.10399.10394.20248,944
15 Nov 2023410.85421.05409.50410.15405.12225,744
14 Nov 2023393.20408.55393.00408.10403.09297,494
13 Nov 2023396.00396.00392.25393.75388.92154,714
10 Nov 2023401.10401.30386.10393.10388.28274,674
09 Nov 2023401.80409.30401.25406.65401.66163,001
08 Nov 2023397.90406.30397.45403.25398.30162,428
07 Nov 2023397.15401.65396.00400.05395.14144,937
06 Nov 2023408.30409.00396.00398.70393.81184,108
03 Nov 2023403.45412.95400.10407.25402.25260,513
02 Nov 2023389.00400.80387.40395.80390.94288,817
01 Nov 2023382.10382.80376.70382.00377.31204,145
31 Oct 2023379.55383.20379.30383.20378.50207,052
30 Oct 2023385.55385.80380.55383.00378.30155,380
27 Oct 2023384.40386.35379.65383.50378.79205,080
26 Oct 2023388.10391.05382.00384.40379.68240,789
25 Oct 2023391.00398.50385.10393.30388.47513,539
24 Oct 2023403.90408.65402.45407.45402.45152,940
23 Oct 2023402.80404.75396.80403.50398.55144,628
20 Oct 2023405.00407.00402.15402.80397.86190,632
19 Oct 2023405.40415.85404.40410.65405.61137,874
18 Oct 2023410.25414.25407.45409.45404.43148,752
17 Oct 2023407.95410.50401.30409.50404.47157,202
16 Oct 2023406.75410.70402.15410.00404.97161,185
13 Oct 2023415.50417.45404.75406.80401.81240,863
12 Oct 2023431.15431.25416.10416.80411.69179,301
11 Oct 2023418.65430.55417.75427.95422.70236,669
10 Oct 2023424.35435.20424.35434.10428.77242,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...