Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kering S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KER.PA: Kering S.A. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 212.8946
CLOSE 212.508

Low

LOW 180.5

High

HIGH 268
DATEOPENHIGHLOWCLOSE
01/03/2000264.8268253257.3
01/04/2000263263243.2246
01/05/2000239.9239.9232233.5
01/06/2000233233.4221223
01/07/2000223.7226217.6219.3
01/10/2000225.1231.9224230
01/11/2000235239.6232.6236
01/12/2000231.8240230240
01/13/2000240244.8238.1239
01/14/2000239243232.1238.5
01/17/2000240.6243.7234.8240.5
01/18/2000243243230.5234.5
01/19/2000231231.5222.6228.3
01/20/2000225228219226.2
01/21/2000223.2229220.6223
01/24/2000228229.5220.9222.5
01/25/2000215.5216.9200.3201.9
01/26/2000205.6209195.6203.5
01/27/2000207.2208.8202.4204.4
01/28/2000208.5211205.1209.4
01/31/2000208.5208.5202.2204.1
02/01/2000203.1208199.8204
02/02/2000205206.9202.2203.9
02/03/2000207.1219.9205.1216
02/04/2000221.6222.2214219.3
02/07/2000220220204.9208
02/08/2000207.9209.8200202.1
02/09/2000204204199.3200.1
02/10/2000200200189.6192.6
02/11/2000193201.9188191.5
02/14/2000193201.4192.1198.9
02/15/2000201.5210200.1207
02/16/2000210210.3196199
02/17/2000195.2202195.2198
02/18/2000197.1198191.7192
02/21/2000191196.7191192.9
02/22/2000194.9204.5193202.2
02/23/2000205207.3201.1203
02/24/2000207.2208.9203.5206.5
02/25/2000209.8213.4205.4213
02/28/2000213213202.7208
02/29/2000209213205.5209.1
03/01/2000211213.8208.6211.4
03/02/2000211215210.1213.9
03/03/2000216.4221.9215.1221.1
03/06/2000224.8227220.1223.4
03/07/2000226.9228.4215.5216.3
03/08/2000216.3216.3205.7206
03/09/2000207.5211207208.6
03/10/2000211.8211.8200.6204.7
03/13/2000208.8208.8199204.1
03/14/2000201.6205.8199.2202
03/15/2000201.9202191194.3
03/16/2000194.4200.4194196.3
03/17/2000203.9205.5201.8202.1
03/20/2000205.8205.8200.1201.2
03/21/2000200202198.2200
03/22/2000202.9204.6197.2199.7
03/23/2000197.2200196.5199.5
03/24/2000201202.4195.1198.5
03/27/2000200.9201.9197.1200.3
03/28/2000200202.7199.2200.4
03/29/2000199201.9198200.1
03/30/2000200.5200.5197.6199
03/31/2000198200191193.6
04/03/2000199.5199.5192.2198.7
04/04/2000199203.8198.5198.8
04/05/2000198.7198.8189.6195.2
04/06/2000198.2204.7196.2202.5
04/07/2000190.35190.35180.5189.23
04/10/2000203.7204.3198201.7
04/11/2000203203.7194.2199.8
04/12/2000201.1201.1195.2199.9
04/13/2000201201.4195200.8
04/14/2000201.4201.4194.1199.9
04/17/2000191.5201.2191.5201
04/18/2000201.9202195.1199.8
04/19/2000201.1201.3194.7197.5
04/20/2000181.24193.05181.24193.05
04/21/2000193.05193.05193.05193.05
04/24/2000193.05193.05193.05193.05
04/25/2000209217.9208216.2
04/26/2000220226220224.9
04/27/2000223224.9216.2219
04/28/2000223.5224217221.9
05/01/2000206.24206.24206.24206.24
05/02/2000219.2221.9216.4221.9
05/03/2000221.5222214.2216.6
05/04/2000218.9218.9213216.5
05/05/2000216217.5213217.5
05/08/2000214218212.2212.9
05/09/2000212.1213210.2211.5
05/10/2000211.5213201203
05/11/2000200.5209.9200.1208
05/12/2000208213.4206.6211
05/15/2000213.8213.8208.1210.7
05/16/2000207.2214.5207.2209.5
05/17/2000210.1213.8209.7210.1
05/18/2000210219.4210219
05/19/2000219222.3218.1221
05/22/2000217.2219215.2216.6
05/23/2000213.1220213.1218.8
05/24/2000215.5222.4215.5219.1
05/25/2000216224.7215.6220.9
05/26/2000220.2221.5217220.4
05/29/2000217224.9217220.4
05/30/2000220234220228.7
05/31/2000232.3234225.5230.7
06/01/2000230.5237.4229.2232.1
06/02/2000230.3238.6230.3238.2
06/05/2000233.5239.2233.5238.1
06/06/2000236.5239.6230.2233.6
06/07/2000229.6233227.5232
06/08/2000231231.6227.2228.5
06/09/2000227.3230226.2228.1
06/12/2000212.01212.01212.01212.01
06/13/2000226235225.4230.2
06/14/2000228.4236228.4232.5
06/15/2000235.7237.2230.2231.2
06/16/2000237237227.3229.2
06/19/2000225.4229.9225229.1
06/20/2000230235.7227.2233.5
06/21/2000230.2233.5227.6230
06/22/2000230230224.8228
06/23/2000229.3232.4227230
06/26/2000233.2237.4229.3235.6
06/27/2000236238231.6235
06/28/2000232.2239229.7235
06/29/2000238.5241.3231.7233.4
06/30/2000237.9237.9229232.7
07/03/2000230.5232225.9232
07/04/2000232232217225
07/05/2000225226216222
07/06/2000221.5223.8217.8220.8
07/07/2000219.1223217223
07/10/2000215.2223.4215.2219.3
07/11/2000224225220.1225
07/12/2000221224.9217.8222.5
07/13/2000222.8223.9217.5220
07/14/2000220220220220
07/17/2000221.7221.7215.2219
07/18/2000219.2221215.6216.9
07/19/2000217219.5215.5217.6
07/20/2000216.5228216.5227.5
07/21/2000225232225226.7
07/24/2000230.6231226229.3
07/25/2000234.8234.8220.8224
07/26/2000224227219.9221.9
07/27/2000223224.5218.6220
07/28/2000221.5221.6218219.8
07/31/2000219.8224.2216.1224.2
08/01/2000220.1226.9219.4224.2
08/02/2000224.9225.9220.1223.7
08/03/2000221.1224.6217.2217.6
08/04/2000218223.1218222
08/07/2000218.3224.6218.3222.8
08/08/2000222.7223219.2220.2
08/09/2000221.9222.3215.9216
08/10/2000219.8219.8212.1215.5
08/11/2000217217213.6216
08/14/2000218.4218.4212.6215.7
08/15/2000216.5216.9212.7214.9
08/16/2000215.1218.5214.1218.5
08/17/2000217.8218.8213.2214.9
08/18/2000216.9216.9210.1210.1
08/21/2000207.2211.4206.8209.2
08/22/2000208209.9204.5204.5
08/23/2000204.2207.5202.5207
08/24/2000207.5207.5201.4202.6
08/25/2000202.3208.6202.3205
08/28/2000207208.9206206.6
08/29/2000207.3212.8205.2209
08/30/2000209210.8206.1210.7
08/31/2000207.2214.1205212.9
09/01/2000212.8220.8212.3218.6
09/04/2000220220.5212.2212.2
09/05/2000212.2215.5210.4213.3
09/06/2000213.3218.4213.3217.4
09/07/2000217.3218.3212.6218
09/08/2000215.6218214.1216.5
09/11/2000217.1218212213.2
09/12/2000214215209.1212.8
09/13/2000213.5214.1205205
09/14/2000207210.7207207.1
09/15/2000207209.4203.5204.4
09/18/2000206.3206.3203.2204.5
09/19/2000203.6205200.3201.5
09/20/2000201.1205.4198205.4
09/21/2000206.9206.9200.6204.6
09/22/2000204.8207.8201.1207.5
09/25/2000208208.8198.3203.1
09/26/2000201.2205.6199.9203.4
09/27/2000201.3203.3195.8199.5
09/28/2000200200195.5199.5
09/29/2000195.2199.5195.2199.5
10/02/2000195201.9195199
10/03/2000197.1199195.4196.6
10/04/2000195.6196.2192.5193.1
10/05/2000194.3195188.1194
10/06/2000194.8195.4189.5191.9
10/09/2000191191185.2188
10/10/2000190192.5188.3189.7
10/11/2000189.5194.9188193.9
10/12/2000192196189.1194.8
10/13/2000190194.6189.3194.4
10/16/2000197.6197.6191.8195.7
10/17/2000196198.3192.6192.6
10/18/2000192195.2189.6194
10/19/2000191.3196.2191.3196.2
10/20/2000195.2201.8195.2201.5
10/23/2000199.2202.9197.2200
10/24/2000202.5203.4199.2200.9
10/25/2000201204.9201203.5
10/26/2000204.9204.9201.3203.5
10/27/2000202.5207.8202207
10/30/2000206.2209204.6207.7
10/31/2000209.1210.9205.2210.3
11/01/2000211.9214210.2213.1
11/02/2000213.8214208.7212.1
11/03/2000214216.9210.3215.5
11/06/2000217.8217.8208.2208.5
11/07/2000210.6210.8205.9208.8
11/08/2000211211.8205.4207
11/09/2000209213.5206.3209.1
11/10/2000211.4212.6204.9206.1
11/13/2000206208201.4201.6
11/14/2000202.2207.5200.3205.3
11/15/2000203.3204.8201.1204.7
11/16/2000204.1206.3200.6206.3
11/17/2000206.6210203.6203.6
11/20/2000203.6206.2198.7200.2
11/21/2000200.2207.9200.2206.7
11/22/2000206.7206.8202204.1
11/23/2000204.1205.4201203.5
11/24/2000203.5206.4202.2205.3
11/27/2000205.3212.9205210.2
11/28/2000210.2212.6207.7208.2
11/29/2000208.2212.2206.1209.2
11/30/2000209.2210.9204.5208
12/01/2000208212.8208208.8
12/04/2000208.8210.6206.1206.2
12/05/2000206.2213.3206.2212.8
12/06/2000212.8215.3209.4210.9
12/07/2000210.9216.5209214.6
12/08/2000214.6218.6214.1214.1
12/11/2000225.2225.2214225.2
12/12/2000222.5225.5222.5222.5
12/13/2000217.3225215.5217.3
12/14/2000212.7218212.1212.7
12/15/2000215.7220.8212215.7
12/18/2000224.2224.4215.7224.2
12/19/2000221226220.5221
12/20/2000215.3220.2215.3215.3
12/21/2000224224214.1224
12/22/2000220223.5218.6220
12/25/2000204.48204.48204.48204.48
12/26/2000204.48204.48204.48204.48
12/27/2000225225221.5225
12/28/2000225.9227.8224.4225.9
12/29/2000228.9228.9222.2228.9