KER.PA: Kering S.A. Historical Data

1998 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 138.1041

CLOSE 137.7922

Low

LOW 97.9

High

HIGH 166.47

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1998	98.54	100.86	97.9	100.59
01/05/1998	99.12	103.97	99.12	102.9
01/06/1998	103.3	105.25	102.9	105.19
01/07/1998	103.3	106.35	103.24	105.59
01/08/1998	106.62	106.62	99.92	103.67
01/09/1998	100.65	105.19	100.31	103.67
01/12/1998	100.34	103.94	99.4	101.68
01/13/1998	103.27	104.64	102.57	104.09
01/14/1998	104.55	106.65	103.36	104.12
01/15/1998	105.19	105.4	103.21	104.09
01/16/1998	105.34	106.93	104.49	106.87
01/19/1998	107.63	108.15	104.31	104.88
01/20/1998	104.92	106.1	104.15	104.92
01/21/1998	105.13	105.13	101.99	102.81
01/22/1998	102.78	110.68	102.78	109.76
01/23/1998	108.54	108.64	105.56	106.71
01/26/1998	108.51	108.51	105.25	105.83
01/27/1998	105.19	109.46	105.19	108.76
01/28/1998	109.76	110.68	107.51	107.54
01/29/1998	108.79	108.79	106.2	106.68
01/30/1998	107.63	109.92	106.23	109.76
02/02/1998	111.26	111.29	109.76	110.46
02/03/1998	110.46	111.9	110.19	111.71
02/04/1998	111.2	111.87	110.22	110.98
02/05/1998	111.84	114.03	111.53	112.81
02/06/1998	112.45	116.32	111.87	114.67
02/09/1998	115.89	116.41	114.4	115.19
02/10/1998	114.03	116.32	113.94	114.37
02/11/1998	120.43	120.65	116.93	116.93
02/12/1998	116.96	117.29	112.29	113.03
02/13/1998	112.81	114.64	112.81	113.3
02/16/1998	112.26	117.05	111.99	116.44
02/17/1998	117.57	120.65	117.08	120.65
02/18/1998	120.43	122.57	119.55	120.68
02/19/1998	120.5	121.08	118.94	119.64
02/20/1998	118.76	120.28	118.36	119.22
02/23/1998	120.74	120.98	117.08	119.52
02/24/1998	119.34	120.74	119.34	120.59
02/25/1998	120.74	121.9	120.31	120.77
02/26/1998	121.84	122.51	118.45	122.51
02/27/1998	122.54	123.39	120.77	121.72
03/02/1998	122.26	123.12	121.96	121.96
03/03/1998	122.39	122.39	119.37	121.47
03/04/1998	121.47	121.96	120.34	120.5
03/05/1998	119.22	120.43	118.21	120.43
03/06/1998	120.43	123.18	120.13	121.96
03/09/1998	123.03	125.01	122.2	124.86
03/10/1998	124.55	127.33	123.79	126.84
03/11/1998	128.06	130.8	126.99	130.16
03/12/1998	130.16	130.89	128.73	130.89
03/13/1998	131.44	133.85	130.5	131.87
03/16/1998	131.87	132.94	129.73	132.42
03/17/1998	133.33	136.29	132.08	134.83
03/18/1998	134.83	137.48	132.33	133.09
03/19/1998	133	134.16	132.17	132.66
03/20/1998	134.16	134.16	128.82	129.43
03/23/1998	128.06	128.21	125.25	127.69
03/24/1998	128.06	130.34	126.72	130.34
03/25/1998	132.94	133.79	130.19	131.44
03/26/1998	131.41	132.23	128.7	129.95
03/27/1998	129.22	136.41	129.22	133.91
03/30/1998	134.22	136.75	133.39	134.76
03/31/1998	137.36	146.05	137.36	146.05
04/01/1998	143.3	143.91	139.67	140.95
04/02/1998	139.64	144.37	139.64	143.88
04/03/1998	145.74	145.86	137.72	137.75
04/06/1998	137.84	139.89	137.51	137.81
04/07/1998	137.75	137.81	129.95	130.8
04/08/1998	132.02	132.42	130.19	130.22
04/09/1998	128.64	134.61	128.64	134.61
04/14/1998	135.95	137.17	129.95	130.28
04/15/1998	133.61	133.61	131.23	132.78
04/16/1998	133.7	133.7	128.21	128.21
04/17/1998	128.06	129.22	125.28	129.22
04/20/1998	131.17	135.98	130.86	135.98
04/21/1998	134.31	134.76	132.11	134
04/22/1998	134.16	135.37	129.58	130.16
04/23/1998	130.19	131.87	128.06	129.55
04/24/1998	130.95	132.45	129.64	129.64
04/27/1998	129.64	130.31	126.84	127.69
04/28/1998	128.79	133.7	126.9	133.7
04/29/1998	133.42	133.42	127.78	129.83
04/30/1998	130.13	136.59	128.88	136.53
05/04/1998	137.2	138	134.7	137.84
05/05/1998	137.84	140.13	136.5	139.19
05/06/1998	138.91	139.92	134.16	135.37
05/07/1998	133.42	133.42	130.25	131.44
05/11/1998	134.28	137.78	134.09	137.69
05/12/1998	138.7	138.7	134.52	135.53
05/13/1998	137.14	138.73	135.16	136.9
05/14/1998	136.9	138.09	136.5	136.99
05/15/1998	136.99	137.48	135.53	136.96
05/18/1998	136.75	137.81	134.76	135.71
05/19/1998	137.2	138.73	135.98	138.55
05/20/1998	138.73	146.35	137.97	146.35
05/22/1998	145.44	146.35	142.84	143.61
05/25/1998	143.45	147.85	143.3	147.51
05/26/1998	149.1	150.62	147.72	148.64
05/27/1998	146.69	149.86	146.35	148.36
05/28/1998	149.4	151.08	142.84	146.32
05/29/1998	147.42	150.59	146.96	150.16
06/02/1998	150.92	152.14	150.77	150.92
06/03/1998	150.96	151.75	147.17	149.4
06/04/1998	147.66	153.36	147.6	151.05
06/05/1998	151.02	159.16	151.02	159.16
06/08/1998	161.6	164.04	157.94	158.24
06/09/1998	157.02	166.17	155.8	161.6
06/10/1998	161.9	163.12	158.85	162.51
06/11/1998	160.07	161.29	156.72	156.72
06/12/1998	156.11	157.94	151.9	152.45
06/15/1998	150.92	154.89	147.91	153.97
06/16/1998	152.45	159.16	152.14	156.72
06/17/1998	158.24	166.47	156.72	161.9
06/18/1998	165.56	165.56	157.94	157.94
06/19/1998	160.68	160.99	152.75	152.75
06/22/1998	152.75	153.97	146.02	146.2
06/23/1998	146.53	153.67	146.53	150.77
06/24/1998	151.84	152.42	148.33	152.14
06/25/1998	152.45	155.19	152.33	152.45
06/26/1998	150.59	153.36	150.5	152.14
06/29/1998	154.89	158.55	154.28	157.33
06/30/1998	156.11	160.07	152.45	154.28
07/01/1998	158.85	159.16	152.75	153.36
07/02/1998	156.72	157.63	153.36	157.33
07/03/1998	158.24	164.04	157.63	163.43
07/06/1998	160.38	161.9	155.5	159.46
07/07/1998	160.99	160.99	153.36	153.97
07/08/1998	156.11	156.11	151.23	152.45
07/09/1998	151.99	157.63	151.99	155.5
07/10/1998	153.97	157.02	153.36	153.97
07/15/1998	159.77	159.77	153.97	156.72
07/16/1998	159.77	159.77	154.89	157.02
07/17/1998	159.31	159.31	155.65	156.87
07/20/1998	158.55	159.31	156.26	158.24
07/21/1998	158.55	158.85	153.67	155.5
07/22/1998	157.02	157.02	149.55	149.86
07/23/1998	151.53	151.84	147.88	147.88
07/24/1998	145.74	145.74	142.54	145.59
07/27/1998	146.35	147.11	139.49	143.61
07/28/1998	144.67	144.83	137.36	140.71
07/29/1998	139.34	144.06	139.03	141.78
07/30/1998	143.3	144.06	141.17	143.3
07/31/1998	144.83	144.83	137.36	138.73
08/03/1998	137.2	139.8	135.37	137.2
08/04/1998	137.81	143.15	135.98	135.98
08/05/1998	137.2	141.17	133.39	137.36
08/06/1998	140.86	143.76	137.81	143.76
08/07/1998	146.2	151.69	142.69	151.38
08/10/1998	150.92	152.45	146.66	146.96
08/11/1998	143.45	150.01	142.84	144.06
08/12/1998	147.72	149.7	144.83	148.03
08/13/1998	144.98	150.77	144.83	149.4
08/14/1998	149.25	151.69	144.98	148.49
08/17/1998	144.52	147.72	142.54	146.05
08/18/1998	149.25	151.69	148.33	151.69
08/19/1998	151.99	155.5	148.18	149.4
08/20/1998	150.16	150.77	146.5	149.25
08/21/1998	148.03	149.4	141.02	142.08
08/24/1998	144.67	145.28	141.02	141.78
08/25/1998	144.83	148.03	142.39	148.03
08/26/1998	144.98	147.42	143.61	144.37
08/27/1998	143.3	144.67	141.02	144.06
08/28/1998	140.25	145.28	138.42	143.3
08/31/1998	146.96	146.96	139.49	140.86
09/01/1998	139.8	147.72	135.83	147.72
09/02/1998	149.25	159.16	147.27	159.16
09/03/1998	154.28	160.07	149.4	152.45
09/04/1998	155.35	158.39	152.6	152.6
09/07/1998	157.63	157.63	148.03	148.03
09/08/1998	147.88	152.91	147.88	150.77
09/09/1998	151.69	155.19	148.64	153.36
09/10/1998	150.62	153.36	144.83	147.11
09/11/1998	146.5	150.77	139.49	144.98
09/14/1998	150.77	156.26	149.7	156.26
09/15/1998	157.78	159.92	155.04	156.72
09/16/1998	159.77	163.58	158.55	160.83
09/17/1998	156.11	157.33	149.4	150.31
09/18/1998	150.92	155.04	144.83	144.83
09/21/1998	142.54	148.49	137.51	144.83
09/22/1998	145.59	152.14	145.13	147.57
09/23/1998	147.57	149.55	143.76	146.35
09/24/1998	147.27	149.25	138.88	140.56
09/25/1998	140.25	141.78	137.51	138.42
09/28/1998	142.54	143	131.72	135.68
09/29/1998	132.94	137.97	131.87	134.61
09/30/1998	134.16	135.53	123.48	123.48
10/01/1998	120.28	125.92	111.14	115.1
10/02/1998	119.71	122.57	114.61	121.96
10/05/1998	121.96	121.96	115.71	117.54
10/06/1998	121.96	129.12	119.22	127.6
10/07/1998	132.63	133.39	122.11	128.82
10/08/1998	126.53	128.82	119.37	120.74
10/09/1998	122.72	130.8	122.72	128.82
10/12/1998	135.68	138.73	133.7	137.36
10/13/1998	138.88	143.3	134.46	141.93
10/14/1998	143	144.37	136.44	143.3
10/15/1998	144.83	145.74	137.36	141.32
10/16/1998	146.35	146.35	140.56	144.52
10/19/1998	145.59	145.74	141.02	141.63
10/20/1998	141.78	141.78	137.97	140.25
10/21/1998	140.1	140.25	134.61	139.95
10/22/1998	141.02	144.52	140.25	144.06
10/23/1998	143	143	136.29	137.2
10/26/1998	141.78	142.54	136.9	136.9
10/27/1998	140.86	142.23	139.03	140.56
10/28/1998	140.1	140.1	135.98	137.2
10/29/1998	136.44	139.03	135.68	136.44
10/30/1998	141.63	144.06	139.64	141.78
11/02/1998	143	147.72	142.08	143.61
11/03/1998	146.5	146.81	142.23	146.05
11/04/1998	148.03	154.43	146.2	154.43
11/05/1998	152.45	152.6	143.76	145.59
11/06/1998	149.4	150.01	141.17	144.67
11/09/1998	144.67	144.83	139.95	142.54
11/10/1998	143.15	144.37	139.95	144.37
11/12/1998	141.47	143.15	139.8	139.95
11/13/1998	139.95	141.32	138.73	138.73
11/16/1998	141.78	143.61	139.64	139.64
11/17/1998	140.86	144.83	139.34	141.78
11/18/1998	144.67	146.5	139.49	140.25
11/19/1998	140.25	146.5	140.25	146.5
11/20/1998	147.88	155.35	147.42	151.69
11/23/1998	155.5	156.26	144.83	146.2
11/24/1998	151.23	153.97	146.2	146.2
11/25/1998	149.25	151.53	146.81	147.42
11/26/1998	149.25	150.47	147.42	149.4
11/27/1998	149.1	150.01	147.42	149.4
11/30/1998	151.69	152.75	147.88	147.88
12/01/1998	146.35	150.31	142.54	142.54
12/02/1998	143.3	145.13	138.88	138.88
12/03/1998	138.73	150.62	138.73	146.35
12/04/1998	145.59	153.21	145.13	149.4
12/07/1998	153.06	153.82	149.4	149.4
12/08/1998	151.69	155.5	150.77	153.36
12/09/1998	151.38	154.74	150.16	153.82
12/10/1998	152.3	156.41	150.62	150.62
12/11/1998	146.66	149.7	143.61	147.72
12/14/1998	147.11	152.14	144.52	144.83
12/15/1998	147.11	147.11	138.88	146.05
12/16/1998	148.03	148.64	143	143.3
12/17/1998	144.06	152.3	143.61	152.3
12/18/1998	150.92	151.69	142.69	143.3
12/21/1998	144.83	153.21	144.83	152.91
12/22/1998	150.92	155.5	148.03	151.99
12/23/1998	154.13	155.19	144.83	155.19
12/28/1998	155.35	156.57	151.23	154.74
12/29/1998	155.19	156.26	151.23	156.11
12/30/1998	157.02	162.82	152.45	162.82

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

1998 Historical Chart

Average

Low

High