Kering SA (PPRUF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 370.18 | 374.00 | 359.57 | 365.16 | 365.16 | 400 |
| 27 Jun 2024 | 365.21 | 379.35 | 359.40 | 375.36 | 375.36 | 2,000 |
| 26 Jun 2024 | 342.45 | 357.56 | 342.45 | 355.10 | 355.10 | 100 |
| 25 Jun 2024 | 344.80 | 357.19 | 344.80 | 348.56 | 348.56 | 10,300 |
| 24 Jun 2024 | 348.20 | 348.80 | 342.75 | 342.75 | 342.75 | 700 |
| 21 Jun 2024 | 346.25 | 347.65 | 337.82 | 340.60 | 340.60 | 400 |
| 20 Jun 2024 | 344.71 | 346.19 | 329.35 | 346.19 | 346.19 | 1,300 |
| 18 Jun 2024 | 332.78 | 337.20 | 331.00 | 337.20 | 337.20 | 800 |
| 17 Jun 2024 | 322.60 | 334.98 | 322.60 | 329.00 | 329.00 | 1,400 |
| 14 Jun 2024 | 330.92 | 332.46 | 321.50 | 321.50 | 321.50 | 4,000 |
| 13 Jun 2024 | 340.03 | 345.97 | 336.00 | 345.97 | 345.97 | 600 |
| 12 Jun 2024 | 344.40 | 350.00 | 342.02 | 348.01 | 348.01 | 800 |
| 11 Jun 2024 | 346.44 | 355.02 | 342.92 | 345.67 | 345.67 | 600 |
| 10 Jun 2024 | 357.32 | 361.11 | 348.05 | 348.30 | 348.30 | 1,400 |
| 07 Jun 2024 | 365.51 | 365.51 | 351.27 | 353.70 | 353.70 | 400 |
| 06 Jun 2024 | 362.74 | 363.00 | 353.13 | 353.84 | 353.84 | 500 |
| 05 Jun 2024 | 353.20 | 360.71 | 350.72 | 356.91 | 356.91 | 200 |
| 04 Jun 2024 | 351.26 | 359.76 | 348.56 | 359.68 | 359.68 | 200 |
| 03 Jun 2024 | 359.08 | 360.47 | 348.50 | 359.01 | 359.01 | 900 |
| 31 May 2024 | 355.83 | 355.83 | 341.91 | 342.19 | 342.19 | 1,200 |
| 30 May 2024 | 357.74 | 357.74 | 342.28 | 355.18 | 355.18 | 6,600 |
| 29 May 2024 | 357.41 | 357.41 | 347.89 | 347.89 | 347.89 | 300 |
| 28 May 2024 | 367.00 | 367.71 | 355.50 | 357.80 | 357.80 | 1,000 |
| 24 May 2024 | 369.10 | 369.10 | 354.91 | 356.36 | 356.36 | 400 |
| 23 May 2024 | 357.35 | 366.32 | 355.94 | 360.36 | 360.36 | 400 |
| 22 May 2024 | 361.83 | 365.57 | 354.07 | 365.57 | 365.57 | 300 |
| 21 May 2024 | 360.84 | 367.67 | 360.36 | 365.34 | 365.34 | 400 |
| 20 May 2024 | 372.01 | 372.95 | 359.36 | 359.36 | 359.36 | 900 |
| 17 May 2024 | 366.31 | 367.00 | 358.47 | 364.80 | 364.80 | 900 |
| 16 May 2024 | 373.27 | 377.09 | 364.58 | 367.74 | 367.74 | 1,300 |
| 15 May 2024 | 358.59 | 371.50 | 358.59 | 364.26 | 364.26 | 500 |
| 14 May 2024 | 364.66 | 375.32 | 364.66 | 366.81 | 366.81 | 300 |
| 13 May 2024 | 355.83 | 361.70 | 355.83 | 356.58 | 356.58 | 1,600 |
| 10 May 2024 | 362.06 | 362.06 | 354.99 | 354.99 | 354.99 | 500 |
| 09 May 2024 | 360.96 | 363.00 | 353.82 | 355.13 | 355.13 | 300 |
| 08 May 2024 | 361.62 | 361.62 | 353.60 | 353.60 | 353.60 | 3,800 |
| 07 May 2024 | 354.28 | 361.11 | 344.03 | 344.03 | 344.03 | 500 |
| 06 May 2024 | 365.75 | 365.75 | 351.33 | 352.68 | 352.68 | 4,700 |
| 03 May 2024 | 353.60 | 360.94 | 348.00 | 357.80 | 357.80 | 400 |
| 02 May 2024 | 353.35 | 359.04 | 344.12 | 344.21 | 344.21 | 600 |
| 02 May 2024 | 10.182 Dividend | |||||
| 01 May 2024 | 333.52 | 360.36 | 333.52 | 350.45 | 340.27 | 500 |
| 30 Apr 2024 | 362.97 | 362.97 | 352.68 | 352.69 | 342.44 | 400 |
| 29 Apr 2024 | 365.00 | 365.00 | 359.01 | 361.00 | 350.51 | 700 |
| 26 Apr 2024 | 371.59 | 378.57 | 355.00 | 363.67 | 353.10 | 500 |
| 25 Apr 2024 | 350.00 | 361.71 | 343.44 | 352.93 | 342.68 | 1,500 |
| 24 Apr 2024 | 352.49 | 356.51 | 343.06 | 345.01 | 334.99 | 1,600 |
| 23 Apr 2024 | 383.88 | 386.69 | 340.00 | 340.00 | 330.12 | 1,500 |
| 22 Apr 2024 | 366.64 | 380.79 | 364.03 | 364.27 | 353.69 | 900 |
| 19 Apr 2024 | 355.55 | 369.96 | 355.30 | 358.45 | 348.04 | 300 |
| 18 Apr 2024 | 353.17 | 369.32 | 353.17 | 358.55 | 348.13 | 1,500 |
| 17 Apr 2024 | 358.71 | 370.01 | 358.40 | 361.90 | 351.39 | 4,300 |
| 16 Apr 2024 | 370.63 | 376.76 | 359.17 | 359.32 | 348.88 | 500 |
| 15 Apr 2024 | 374.17 | 386.01 | 368.87 | 368.87 | 358.15 | 600 |
| 12 Apr 2024 | 375.00 | 377.74 | 370.02 | 372.31 | 361.49 | 3,100 |
| 11 Apr 2024 | 385.00 | 387.00 | 378.06 | 386.82 | 375.58 | 400 |
| 10 Apr 2024 | 390.00 | 392.10 | 382.89 | 384.50 | 373.33 | 300 |
| 09 Apr 2024 | 395.25 | 399.60 | 392.35 | 395.22 | 383.74 | 500 |
| 08 Apr 2024 | 390.03 | 405.00 | 390.03 | 396.20 | 384.69 | 300 |
| 05 Apr 2024 | 395.00 | 403.84 | 394.35 | 394.47 | 383.01 | 200 |
| 04 Apr 2024 | 399.24 | 403.30 | 396.80 | 396.80 | 385.27 | 400 |
| 03 Apr 2024 | 403.28 | 406.33 | 394.69 | 397.82 | 386.26 | 400 |
| 02 Apr 2024 | 392.68 | 398.50 | 392.68 | 393.38 | 381.95 | 500 |
| 01 Apr 2024 | 389.52 | 410.70 | 389.52 | 392.68 | 381.27 | 400 |
| 28 Mar 2024 | 398.29 | 400.07 | 395.80 | 400.07 | 388.45 | 300 |
| 27 Mar 2024 | 391.50 | 401.40 | 388.86 | 396.60 | 385.08 | 500 |
| 26 Mar 2024 | 401.63 | 401.63 | 391.00 | 396.00 | 384.49 | 800 |
| 25 Mar 2024 | 395.92 | 395.92 | 382.00 | 387.20 | 375.95 | 500 |
| 22 Mar 2024 | 400.34 | 400.34 | 385.41 | 387.16 | 375.91 | 400 |
| 21 Mar 2024 | 413.67 | 413.67 | 399.12 | 403.10 | 391.39 | 500 |
| 20 Mar 2024 | 405.24 | 417.00 | 399.50 | 417.00 | 404.88 | 4,300 |
| 19 Mar 2024 | 469.58 | 470.05 | 412.62 | 447.99 | 434.97 | 1,200 |
| 18 Mar 2024 | 458.54 | 470.70 | 451.42 | 470.70 | 457.02 | 200 |
| 15 Mar 2024 | 473.50 | 474.81 | 449.81 | 460.80 | 447.41 | 100 |
| 14 Mar 2024 | 479.43 | 479.43 | 459.25 | 468.20 | 454.60 | 300 |
| 13 Mar 2024 | 470.11 | 470.11 | 457.68 | 460.95 | 447.56 | 100 |
| 12 Mar 2024 | 466.22 | 467.80 | 457.03 | 458.02 | 444.71 | 500 |
| 11 Mar 2024 | 464.37 | 464.37 | 453.07 | 454.70 | 441.49 | 600 |
| 08 Mar 2024 | 455.19 | 458.90 | 451.25 | 451.25 | 438.14 | 800 |
| 07 Mar 2024 | 445.40 | 453.90 | 445.00 | 447.60 | 434.60 | 400 |
| 06 Mar 2024 | 447.80 | 453.30 | 445.00 | 452.50 | 439.35 | 200 |
| 05 Mar 2024 | 456.00 | 456.00 | 441.20 | 441.20 | 428.38 | 100 |
| 04 Mar 2024 | 460.00 | 461.24 | 450.90 | 451.60 | 438.48 | 400 |
| 01 Mar 2024 | 464.91 | 464.91 | 453.10 | 462.75 | 449.31 | 200 |
| 29 Feb 2024 | 459.00 | 462.80 | 454.00 | 454.00 | 440.81 | 200 |
| 28 Feb 2024 | 470.00 | 470.00 | 456.57 | 459.20 | 445.86 | 300 |
| 27 Feb 2024 | 464.85 | 475.33 | 462.00 | 474.93 | 461.13 | 200 |
| 26 Feb 2024 | 467.94 | 468.90 | 454.00 | 458.10 | 444.79 | 1,400 |
| 23 Feb 2024 | 470.58 | 470.58 | 452.00 | 455.60 | 442.36 | 1,300 |
| 22 Feb 2024 | 476.37 | 480.99 | 465.20 | 466.20 | 452.66 | 500 |
| 21 Feb 2024 | 468.03 | 470.84 | 460.63 | 464.71 | 451.21 | 11,700 |
| 20 Feb 2024 | 455.37 | 472.00 | 455.37 | 458.62 | 445.30 | 1,000 |
| 16 Feb 2024 | 458.40 | 466.95 | 456.75 | 458.05 | 444.74 | 300 |
| 15 Feb 2024 | 462.33 | 462.33 | 456.96 | 459.24 | 445.90 | 200 |
| 14 Feb 2024 | 450.36 | 450.36 | 439.80 | 440.00 | 427.22 | 2,100 |
| 13 Feb 2024 | 441.45 | 448.50 | 435.00 | 445.93 | 432.97 | 300 |
| 12 Feb 2024 | 451.67 | 451.67 | 436.64 | 441.60 | 428.77 | 300 |
| 09 Feb 2024 | 441.53 | 450.90 | 439.60 | 449.00 | 435.95 | 500 |
| 08 Feb 2024 | 439.80 | 447.34 | 437.00 | 447.00 | 434.01 | 500 |
| 07 Feb 2024 | 419.51 | 426.70 | 416.30 | 416.80 | 404.69 | 400 |
| *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.