KER.PA
Kering S.A.
13:12:03
270.25 €
0.0000 (%0.00)
Previous Close: 276.55
Day Low₺268.75
Day High₺277
KER.PA: Kering S.A. Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 170.0388
CLOSE 170.2078
Low
LOW 134.4
High
HIGH 264.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1999 | 170 | 175.2 | 164 | 170.3 |
| 01/05/1999 | 172.5 | 172.5 | 165.6 | 168.8 |
| 01/06/1999 | 171 | 178 | 169.2 | 171.7 |
| 01/07/1999 | 171 | 174.3 | 167.5 | 170 |
| 01/08/1999 | 175.5 | 176.1 | 167.8 | 175 |
| 01/11/1999 | 178 | 178 | 168.5 | 173.5 |
| 01/12/1999 | 175 | 176 | 165.5 | 172.5 |
| 01/13/1999 | 165.4 | 169 | 160 | 169 |
| 01/14/1999 | 170 | 170 | 161.5 | 165.9 |
| 01/15/1999 | 160.3 | 169.5 | 155 | 169.5 |
| 01/18/1999 | 167.9 | 170.8 | 161.3 | 162 |
| 01/19/1999 | 161.9 | 162.1 | 152.8 | 156 |
| 01/20/1999 | 158 | 158 | 153 | 155.5 |
| 01/21/1999 | 155.5 | 155.5 | 152 | 153.9 |
| 01/22/1999 | 154 | 154.4 | 147.6 | 148 |
| 01/25/1999 | 151 | 151 | 145 | 148 |
| 01/26/1999 | 153.8 | 161 | 152.1 | 156 |
| 01/27/1999 | 159.9 | 165 | 157.3 | 163 |
| 01/28/1999 | 165.4 | 169.4 | 160.6 | 160.9 |
| 01/29/1999 | 158.4 | 163.7 | 154 | 161.1 |
| 02/01/1999 | 163 | 167.7 | 158.4 | 160 |
| 02/02/1999 | 160 | 166.2 | 158.8 | 166.2 |
| 02/03/1999 | 163.6 | 168 | 159.7 | 165.8 |
| 02/04/1999 | 168 | 169.3 | 162.2 | 166 |
| 02/05/1999 | 160.6 | 165.7 | 159 | 160.9 |
| 02/08/1999 | 160 | 160.9 | 155 | 156.2 |
| 02/09/1999 | 158.9 | 158.9 | 149.1 | 152 |
| 02/10/1999 | 151.9 | 153.8 | 147.8 | 152.1 |
| 02/11/1999 | 154 | 156.2 | 152.5 | 155 |
| 02/12/1999 | 157.9 | 159.4 | 149.7 | 154.5 |
| 02/15/1999 | 152 | 154 | 150 | 152 |
| 02/16/1999 | 154.8 | 155.2 | 151.6 | 153.5 |
| 02/17/1999 | 152.4 | 153.2 | 148.8 | 149.1 |
| 02/18/1999 | 148.7 | 152.3 | 148 | 151.7 |
| 02/19/1999 | 152.5 | 155 | 150.4 | 155 |
| 02/22/1999 | 155.6 | 157.5 | 152.6 | 157 |
| 02/23/1999 | 156.6 | 160.5 | 156.6 | 160.2 |
| 02/24/1999 | 161.9 | 163.9 | 158 | 161 |
| 02/25/1999 | 160 | 162.7 | 158 | 158 |
| 02/26/1999 | 155.2 | 156.2 | 151.1 | 151.1 |
| 03/01/1999 | 151.7 | 152.7 | 148.5 | 150.8 |
| 03/02/1999 | 151.2 | 151.9 | 146.1 | 149 |
| 03/03/1999 | 150 | 153.8 | 149 | 151.2 |
| 03/04/1999 | 152 | 154.8 | 148.8 | 154.8 |
| 03/05/1999 | 157 | 158.8 | 152.2 | 158.8 |
| 03/08/1999 | 158.9 | 159.4 | 155.5 | 157 |
| 03/09/1999 | 159.5 | 160.9 | 152.2 | 157 |
| 03/10/1999 | 159.4 | 159.5 | 154.2 | 156.5 |
| 03/11/1999 | 158.5 | 163 | 152 | 157 |
| 03/12/1999 | 157.5 | 160 | 153.1 | 156 |
| 03/15/1999 | 158 | 158 | 152 | 156 |
| 03/16/1999 | 155.9 | 155.9 | 150 | 150.2 |
| 03/17/1999 | 150 | 153 | 148.8 | 149.8 |
| 03/18/1999 | 149 | 150 | 144.2 | 145.7 |
| 03/19/1999 | 155.1 | 155.1 | 145 | 150 |
| 03/22/1999 | 150.9 | 150.9 | 143.6 | 144 |
| 03/23/1999 | 143.1 | 144 | 137 | 140.4 |
| 03/24/1999 | 140 | 140 | 134.4 | 139.8 |
| 03/25/1999 | 140.9 | 141.3 | 136.1 | 140.5 |
| 03/26/1999 | 140 | 143.7 | 137.2 | 139.6 |
| 03/29/1999 | 140 | 141.3 | 138 | 139.8 |
| 03/30/1999 | 141 | 141.8 | 139.1 | 140.9 |
| 03/31/1999 | 143.5 | 148.6 | 142.5 | 147.8 |
| 04/01/1999 | 147 | 154 | 146.7 | 151.9 |
| 04/06/1999 | 155.4 | 155.4 | 150 | 153 |
| 04/07/1999 | 154.7 | 155.5 | 153 | 154 |
| 04/08/1999 | 156 | 158.4 | 152.9 | 157 |
| 04/09/1999 | 160 | 162.4 | 159.5 | 160.6 |
| 04/12/1999 | 159 | 159.5 | 157.3 | 158.5 |
| 04/13/1999 | 160.9 | 161.2 | 153.8 | 156.4 |
| 04/14/1999 | 155.3 | 156.6 | 151.9 | 153.2 |
| 04/15/1999 | 154.9 | 154.9 | 145.8 | 145.9 |
| 04/16/1999 | 145.8 | 147.5 | 143.1 | 146.5 |
| 04/19/1999 | 150 | 150 | 146.5 | 148.5 |
| 04/20/1999 | 151 | 151 | 143 | 145.8 |
| 04/21/1999 | 147.3 | 151.7 | 146.4 | 149.5 |
| 04/22/1999 | 151.9 | 152 | 149 | 150.3 |
| 04/23/1999 | 151.8 | 154.5 | 144.6 | 148.5 |
| 04/26/1999 | 146.6 | 148.7 | 144 | 147.9 |
| 04/27/1999 | 151.4 | 153.1 | 150 | 152.7 |
| 04/28/1999 | 153.9 | 156.2 | 153 | 155.5 |
| 04/29/1999 | 155.5 | 156.6 | 154.3 | 156.6 |
| 04/30/1999 | 156.5 | 157 | 153.6 | 157 |
| 05/03/1999 | 156.9 | 157.6 | 154.5 | 157 |
| 05/04/1999 | 155 | 156.3 | 151.1 | 155 |
| 05/05/1999 | 155 | 155 | 150.6 | 151.8 |
| 05/06/1999 | 153.5 | 154.1 | 146 | 149.8 |
| 05/07/1999 | 147.5 | 151.7 | 146.7 | 151.7 |
| 05/10/1999 | 149.1 | 150 | 146.2 | 150 |
| 05/11/1999 | 150 | 150.8 | 146.1 | 148.5 |
| 05/12/1999 | 148.5 | 149.8 | 146.1 | 148.9 |
| 05/13/1999 | 148.8 | 153 | 147 | 151.3 |
| 05/14/1999 | 152 | 155.9 | 148.1 | 155.5 |
| 05/17/1999 | 151.1 | 155 | 151.1 | 152.5 |
| 05/18/1999 | 151.7 | 155.5 | 151.1 | 155.5 |
| 05/19/1999 | 152.5 | 156.2 | 152.5 | 156.2 |
| 05/20/1999 | 156.9 | 164.1 | 156.2 | 163.7 |
| 05/21/1999 | 164.8 | 171 | 163 | 165 |
| 05/25/1999 | 163.6 | 165 | 160.1 | 164.2 |
| 05/26/1999 | 162.2 | 165.8 | 162.2 | 164 |
| 05/27/1999 | 164 | 170.9 | 162.2 | 167 |
| 05/28/1999 | 165.2 | 170 | 163.3 | 163.3 |
| 05/31/1999 | 166.8 | 170.5 | 165.1 | 170.2 |
| 06/01/1999 | 170 | 170.7 | 167.4 | 169 |
| 06/02/1999 | 169 | 170.2 | 166.6 | 169.8 |
| 06/03/1999 | 170.4 | 172.4 | 169 | 171.6 |
| 06/04/1999 | 171 | 171.8 | 168.3 | 171.8 |
| 06/07/1999 | 172 | 174 | 168 | 168.1 |
| 06/08/1999 | 167.3 | 169.4 | 164.1 | 164.3 |
| 06/09/1999 | 164.4 | 167.5 | 161.8 | 164.9 |
| 06/10/1999 | 164.4 | 164.4 | 157.8 | 163.9 |
| 06/11/1999 | 164 | 164 | 158.5 | 163.5 |
| 06/14/1999 | 162.9 | 166.2 | 162 | 166 |
| 06/15/1999 | 159.8 | 159.8 | 157 | 158.1 |
| 06/16/1999 | 156.5 | 158.5 | 154.2 | 158.5 |
| 06/17/1999 | 160.7 | 160.7 | 156.9 | 159 |
| 06/18/1999 | 160 | 160.3 | 157.6 | 158.5 |
| 06/21/1999 | 159 | 161.3 | 156 | 156 |
| 06/22/1999 | 155.1 | 156.6 | 153.2 | 154.5 |
| 06/23/1999 | 158 | 159.2 | 155 | 159 |
| 06/24/1999 | 162.8 | 163.5 | 159 | 159 |
| 06/25/1999 | 158.3 | 159.9 | 157.5 | 159.3 |
| 06/28/1999 | 158.9 | 163.5 | 158.1 | 162.1 |
| 06/29/1999 | 164 | 165 | 161.7 | 163.8 |
| 06/30/1999 | 164.8 | 167.5 | 163.1 | 166.4 |
| 07/01/1999 | 168.6 | 169.4 | 165.2 | 169.4 |
| 07/02/1999 | 167 | 169 | 164.2 | 165.4 |
| 07/05/1999 | 163.7 | 167.9 | 163.7 | 166 |
| 07/06/1999 | 163 | 166.9 | 160.1 | 165.9 |
| 07/07/1999 | 165 | 167.6 | 163 | 167.5 |
| 07/08/1999 | 168.9 | 168.9 | 164.8 | 168.5 |
| 07/09/1999 | 167.5 | 168.5 | 163.5 | 163.5 |
| 07/12/1999 | 163.9 | 165.5 | 161.3 | 165 |
| 07/13/1999 | 164.4 | 165.8 | 161.5 | 163 |
| 07/15/1999 | 160.9 | 164 | 158.6 | 158.6 |
| 07/16/1999 | 157.6 | 162 | 157.1 | 162 |
| 07/19/1999 | 161.9 | 163.7 | 159.8 | 162 |
| 07/20/1999 | 161.5 | 161.7 | 156.6 | 159.6 |
| 07/21/1999 | 156.5 | 159.5 | 155.5 | 157.8 |
| 07/22/1999 | 157.5 | 159.5 | 155.8 | 158 |
| 07/23/1999 | 159 | 159 | 153.7 | 155.4 |
| 07/26/1999 | 156.9 | 157.1 | 152 | 154 |
| 07/27/1999 | 156 | 158.6 | 155.8 | 157.9 |
| 07/28/1999 | 159 | 159 | 155.7 | 157 |
| 07/29/1999 | 155.1 | 155.4 | 151.3 | 152.5 |
| 07/30/1999 | 153 | 156 | 150 | 156 |
| 08/02/1999 | 152.1 | 155 | 150.6 | 155 |
| 08/03/1999 | 155 | 155.5 | 151.1 | 151.1 |
| 08/04/1999 | 151.9 | 152 | 149.5 | 149.8 |
| 08/05/1999 | 149.5 | 153.9 | 148.5 | 152.6 |
| 08/06/1999 | 154.3 | 155 | 151.5 | 153 |
| 08/09/1999 | 153.4 | 155.5 | 152.5 | 153.1 |
| 08/10/1999 | 152.7 | 153.1 | 150.5 | 152.5 |
| 08/11/1999 | 151.7 | 155.7 | 151.7 | 154 |
| 08/12/1999 | 155.5 | 156.9 | 153.8 | 156.9 |
| 08/13/1999 | 155 | 158.5 | 154.3 | 158.5 |
| 08/16/1999 | 159 | 161.8 | 157 | 161 |
| 08/17/1999 | 161.3 | 162 | 159 | 161.7 |
| 08/18/1999 | 160 | 161.5 | 159.5 | 161.5 |
| 08/19/1999 | 161 | 161.2 | 158 | 159.5 |
| 08/20/1999 | 159.5 | 164.6 | 159 | 164.3 |
| 08/23/1999 | 163.4 | 167.8 | 163.4 | 167 |
| 08/24/1999 | 167.3 | 168.4 | 164.8 | 167.8 |
| 08/25/1999 | 168.4 | 168.6 | 164.3 | 165.5 |
| 08/26/1999 | 169 | 170 | 166.1 | 167 |
| 08/27/1999 | 165.2 | 168.8 | 165.2 | 168.8 |
| 08/30/1999 | 168.9 | 168.9 | 166.1 | 168.4 |
| 08/31/1999 | 166.8 | 166.8 | 163.1 | 164 |
| 09/01/1999 | 165.6 | 168.3 | 164.2 | 165 |
| 09/02/1999 | 166 | 166.8 | 163.2 | 165.4 |
| 09/03/1999 | 166 | 172 | 166 | 172 |
| 09/06/1999 | 171.4 | 174.4 | 169.6 | 173 |
| 09/07/1999 | 173.5 | 179.4 | 172.2 | 175.9 |
| 09/08/1999 | 175.9 | 179 | 172.1 | 172.1 |
| 09/09/1999 | 172.6 | 177.2 | 172.5 | 176.9 |
| 09/10/1999 | 177 | 179.5 | 175.8 | 178.4 |
| 09/13/1999 | 179 | 179.2 | 173.3 | 175 |
| 09/14/1999 | 175 | 176.4 | 173 | 176.2 |
| 09/15/1999 | 175 | 178 | 173.6 | 176 |
| 09/16/1999 | 172.4 | 174.9 | 169.6 | 172.1 |
| 09/17/1999 | 172.5 | 174.8 | 169.6 | 170.5 |
| 09/20/1999 | 173.9 | 177.8 | 169.9 | 177.8 |
| 09/21/1999 | 176 | 176.8 | 171.5 | 172 |
| 09/22/1999 | 170.7 | 173.2 | 170.7 | 171.5 |
| 09/23/1999 | 173.3 | 173.4 | 171.5 | 171.5 |
| 09/24/1999 | 171.1 | 173 | 170.1 | 171.2 |
| 09/27/1999 | 171 | 174.6 | 170.1 | 174.2 |
| 09/28/1999 | 172.5 | 175.6 | 171.8 | 173.6 |
| 09/29/1999 | 176 | 176 | 170.6 | 170.8 |
| 09/30/1999 | 170.1 | 181 | 169.9 | 178 |
| 10/01/1999 | 180.9 | 180.9 | 173 | 175.9 |
| 10/04/1999 | 177 | 179.5 | 174.1 | 178 |
| 10/05/1999 | 177.9 | 178.9 | 175.2 | 178.4 |
| 10/06/1999 | 176.2 | 179.9 | 176.2 | 178 |
| 10/07/1999 | 177.7 | 185.9 | 176 | 185.1 |
| 10/08/1999 | 185 | 185 | 178.7 | 179.1 |
| 10/11/1999 | 179.1 | 179.1 | 174.6 | 175.5 |
| 10/12/1999 | 176 | 176.6 | 174.1 | 175.5 |
| 10/13/1999 | 174.2 | 174.6 | 170.3 | 171 |
| 10/14/1999 | 170.1 | 172.3 | 168.1 | 169 |
| 10/15/1999 | 166.6 | 169.7 | 165.1 | 167.5 |
| 10/18/1999 | 167.5 | 167.5 | 165.7 | 167 |
| 10/19/1999 | 167.4 | 167.4 | 162.2 | 162.7 |
| 10/20/1999 | 163 | 164.8 | 161.4 | 163 |
| 10/21/1999 | 163.1 | 170 | 162.5 | 169.2 |
| 10/22/1999 | 169 | 171.5 | 168 | 169 |
| 10/25/1999 | 169.1 | 171 | 169.1 | 170 |
| 10/26/1999 | 170.5 | 174.2 | 169.4 | 171 |
| 10/27/1999 | 171 | 171.8 | 166.7 | 171.8 |
| 10/28/1999 | 175.9 | 179.8 | 175.6 | 178 |
| 10/29/1999 | 179.9 | 183.1 | 179.5 | 181.3 |
| 11/01/1999 | 181.3 | 181.3 | 181.3 | 181.3 |
| 11/02/1999 | 183.5 | 184.5 | 180.1 | 184.1 |
| 11/03/1999 | 184.1 | 187.6 | 183.1 | 185.2 |
| 11/04/1999 | 186.5 | 188.3 | 182.5 | 183.5 |
| 11/05/1999 | 185.4 | 185.5 | 182.9 | 184.5 |
| 11/08/1999 | 185 | 186.5 | 184.3 | 186.5 |
| 11/09/1999 | 186.9 | 190.3 | 186 | 187.5 |
| 11/10/1999 | 187.5 | 188.5 | 185.3 | 188 |
| 11/11/1999 | 187.9 | 195 | 186.2 | 195 |
| 11/12/1999 | 195 | 200.9 | 194.1 | 196.5 |
| 11/15/1999 | 198 | 203 | 196.9 | 198.5 |
| 11/16/1999 | 197.5 | 197.5 | 193 | 194 |
| 11/17/1999 | 193 | 193.9 | 187.4 | 189.5 |
| 11/18/1999 | 188 | 190.9 | 185.7 | 188 |
| 11/19/1999 | 189.6 | 189.8 | 184.7 | 189.5 |
| 11/22/1999 | 190 | 199.4 | 189.6 | 192 |
| 11/23/1999 | 190.8 | 195.4 | 190.6 | 191 |
| 11/24/1999 | 192 | 195.2 | 190.5 | 195.2 |
| 11/25/1999 | 195 | 203.8 | 194 | 203.8 |
| 11/26/1999 | 202.5 | 214 | 201.5 | 212.9 |
| 11/29/1999 | 212.7 | 213 | 208.3 | 210 |
| 11/30/1999 | 209 | 212.4 | 207 | 207 |
| 12/01/1999 | 207.1 | 209.9 | 205.8 | 207.5 |
| 12/02/1999 | 205.2 | 208.6 | 204.3 | 206.1 |
| 12/03/1999 | 208 | 214.9 | 207.1 | 213 |
| 12/06/1999 | 213 | 223.8 | 212 | 221 |
| 12/07/1999 | 220.6 | 228 | 219.1 | 228 |
| 12/08/1999 | 228 | 241 | 227.1 | 239 |
| 12/09/1999 | 238.9 | 239 | 231.1 | 237 |
| 12/10/1999 | 232 | 236.9 | 228.2 | 232 |
| 12/13/1999 | 229.5 | 239 | 229.5 | 233.9 |
| 12/14/1999 | 235 | 243.3 | 234 | 242.5 |
| 12/15/1999 | 240.2 | 245 | 231 | 234 |
| 12/16/1999 | 232.5 | 234 | 225.5 | 227.5 |
| 12/17/1999 | 228.9 | 229.9 | 223.1 | 228.7 |
| 12/20/1999 | 226.4 | 227.2 | 220.7 | 220.7 |
| 12/21/1999 | 223 | 233.9 | 222 | 232 |
| 12/22/1999 | 232.5 | 249 | 232.5 | 249 |
| 12/23/1999 | 246.1 | 263 | 245 | 251.4 |
| 12/24/1999 | 252.1 | 264 | 252 | 262.5 |
| 12/27/1999 | 262.5 | 264.8 | 258 | 259.3 |
| 12/28/1999 | 262 | 263 | 255 | 257 |
| 12/29/1999 | 259.3 | 261.4 | 251.2 | 254.3 |
| 12/30/1999 | 256 | 262.8 | 254.3 | 262 |