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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 175.5126
CLOSE 175.229
Low
LOW 97.05
High
HIGH 235.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 212.75 | 212.75 | 212.75 | 212.75 |
| 01/02/2001 | 226.1 | 230 | 222.2 | 226.1 |
| 01/03/2001 | 228 | 229 | 222.1 | 228 |
| 01/04/2001 | 222 | 232 | 220.2 | 222 |
| 01/05/2001 | 219.9 | 226.5 | 217.7 | 219.9 |
| 01/08/2001 | 226.5 | 227 | 216.5 | 226.5 |
| 01/09/2001 | 229 | 230 | 225.2 | 229 |
| 01/10/2001 | 228.6 | 232.9 | 226.2 | 228.6 |
| 01/11/2001 | 231.5 | 231.8 | 228.1 | 231.5 |
| 01/12/2001 | 233 | 233.1 | 228.4 | 233 |
| 01/15/2001 | 230.9 | 232.4 | 228.5 | 230.9 |
| 01/16/2001 | 227.9 | 231.5 | 223.3 | 227.9 |
| 01/17/2001 | 228.9 | 230.5 | 227 | 228.9 |
| 01/18/2001 | 229.3 | 230.9 | 227.2 | 229.3 |
| 01/19/2001 | 232.5 | 234 | 227.5 | 232.5 |
| 01/22/2001 | 230.7 | 235.3 | 228.7 | 230.7 |
| 01/23/2001 | 232 | 233.5 | 227.4 | 232 |
| 01/24/2001 | 226 | 234.9 | 224.2 | 226 |
| 01/25/2001 | 222.6 | 227.6 | 222.2 | 222.6 |
| 01/26/2001 | 223.3 | 225.6 | 217.2 | 223.3 |
| 01/29/2001 | 223 | 224.9 | 222 | 223 |
| 01/30/2001 | 224.1 | 225.2 | 219 | 224.1 |
| 01/31/2001 | 225.1 | 226.4 | 218.6 | 225.1 |
| 02/01/2001 | 229 | 229.3 | 224.1 | 229 |
| 02/02/2001 | 226.6 | 229.5 | 225.1 | 226.6 |
| 02/05/2001 | 228 | 228.6 | 225.4 | 228 |
| 02/06/2001 | 228.3 | 228.3 | 223.6 | 228.3 |
| 02/07/2001 | 227.5 | 227.5 | 224.5 | 227.5 |
| 02/08/2001 | 228.5 | 229.8 | 225.5 | 228.5 |
| 02/09/2001 | 228.5 | 229.9 | 226 | 228.5 |
| 02/12/2001 | 231.5 | 231.9 | 226.6 | 231.5 |
| 02/13/2001 | 230.4 | 231.3 | 228.7 | 230.4 |
| 02/14/2001 | 227 | 230.3 | 225.6 | 227 |
| 02/15/2001 | 227 | 227.3 | 225 | 227 |
| 02/16/2001 | 223.9 | 227.3 | 222.2 | 223.9 |
| 02/19/2001 | 222.2 | 226.7 | 220.2 | 222.2 |
| 02/20/2001 | 220.2 | 223.8 | 219.1 | 220.2 |
| 02/21/2001 | 219.8 | 221.8 | 216.6 | 219.8 |
| 02/22/2001 | 223.1 | 224.8 | 217.8 | 223.1 |
| 02/23/2001 | 219.3 | 224.1 | 219 | 219.3 |
| 02/26/2001 | 220.1 | 226 | 220.1 | 226 |
| 02/27/2001 | 226.8 | 226.8 | 221.6 | 224.5 |
| 02/28/2001 | 222.5 | 224.3 | 217.8 | 219.1 |
| 03/01/2001 | 219 | 219 | 206.7 | 211.5 |
| 03/02/2001 | 210.2 | 210.5 | 205.6 | 205.6 |
| 03/05/2001 | 206.8 | 209.5 | 205.9 | 207.3 |
| 03/06/2001 | 205.5 | 213 | 204.7 | 211.2 |
| 03/07/2001 | 211.4 | 217.8 | 209.9 | 217.5 |
| 03/08/2001 | 218 | 218.1 | 210.2 | 212 |
| 03/09/2001 | 208.7 | 210 | 205.1 | 207 |
| 03/12/2001 | 205.1 | 207.5 | 205 | 205.3 |
| 03/13/2001 | 203.5 | 206.2 | 203.5 | 205.1 |
| 03/14/2001 | 203 | 205 | 196.1 | 198 |
| 03/15/2001 | 198 | 199 | 193.5 | 196 |
| 03/16/2001 | 194 | 198.6 | 192.5 | 192.5 |
| 03/19/2001 | 193.4 | 198 | 190.4 | 196 |
| 03/20/2001 | 196.1 | 204 | 196.1 | 204 |
| 03/21/2001 | 199.9 | 200.6 | 192.2 | 195 |
| 03/22/2001 | 194.6 | 194.6 | 183.3 | 187.9 |
| 03/23/2001 | 187.9 | 193.8 | 187 | 188.8 |
| 03/26/2001 | 193.5 | 204.1 | 190.4 | 203.8 |
| 03/27/2001 | 204.6 | 204.6 | 197.2 | 202 |
| 03/28/2001 | 202 | 202 | 196.3 | 199.3 |
| 03/29/2001 | 197.6 | 200.9 | 192.6 | 196.5 |
| 03/30/2001 | 195 | 203.8 | 194.2 | 195 |
| 04/02/2001 | 197 | 199.9 | 191.8 | 199.9 |
| 04/03/2001 | 197.5 | 198 | 187.6 | 189.9 |
| 04/04/2001 | 187.9 | 193.8 | 185.4 | 189.2 |
| 04/05/2001 | 190.2 | 196.5 | 189.1 | 194.7 |
| 04/06/2001 | 195 | 195.5 | 189.5 | 192.6 |
| 04/09/2001 | 189.9 | 195.8 | 189.5 | 193.6 |
| 04/10/2001 | 194.8 | 199.7 | 193.2 | 199.5 |
| 04/11/2001 | 198.5 | 204.4 | 197.2 | 204 |
| 04/12/2001 | 204 | 204 | 199 | 199 |
| 04/13/2001 | 184.96 | 184.96 | 184.96 | 184.96 |
| 04/16/2001 | 184.96 | 184.96 | 184.96 | 184.96 |
| 04/17/2001 | 195.5 | 198.8 | 194.6 | 197.1 |
| 04/18/2001 | 197 | 200.9 | 195.1 | 200.4 |
| 04/19/2001 | 201.9 | 204.8 | 197.3 | 198 |
| 04/20/2001 | 198 | 200 | 192.2 | 195 |
| 04/23/2001 | 195 | 196.9 | 190.8 | 193.9 |
| 04/24/2001 | 193.1 | 198.2 | 191.5 | 191.9 |
| 04/25/2001 | 187.5 | 191.9 | 185.2 | 190 |
| 04/26/2001 | 190.1 | 193 | 189.1 | 191.2 |
| 04/27/2001 | 191.8 | 195.6 | 190.2 | 195.4 |
| 04/30/2001 | 195.5 | 198 | 193.6 | 194.1 |
| 05/01/2001 | 180.41 | 180.41 | 180.41 | 180.41 |
| 05/02/2001 | 194.1 | 195.7 | 192.7 | 195.6 |
| 05/03/2001 | 196 | 197 | 191 | 191 |
| 05/04/2001 | 191.5 | 195.6 | 191.2 | 194.5 |
| 05/07/2001 | 196.8 | 197.3 | 192.8 | 193.5 |
| 05/08/2001 | 193.5 | 195.7 | 191.5 | 194 |
| 05/09/2001 | 192.3 | 196.9 | 191.6 | 196.6 |
| 05/10/2001 | 195.6 | 203.8 | 195.6 | 203 |
| 05/11/2001 | 202.9 | 205.9 | 202.1 | 203.5 |
| 05/14/2001 | 203.4 | 203.5 | 199.3 | 199.8 |
| 05/15/2001 | 201.4 | 203.8 | 198.8 | 203.6 |
| 05/16/2001 | 201.2 | 204 | 198.7 | 200 |
| 05/17/2001 | 202.8 | 204.4 | 200.2 | 203 |
| 05/18/2001 | 202.5 | 209.3 | 202.5 | 209.3 |
| 05/21/2001 | 209.6 | 209.6 | 205.2 | 208.6 |
| 05/22/2001 | 208.6 | 213.8 | 208 | 211.8 |
| 05/23/2001 | 213.2 | 213.7 | 210.3 | 210.3 |
| 05/24/2001 | 210.1 | 212 | 209.1 | 210 |
| 05/25/2001 | 210.5 | 210.5 | 206.7 | 208.7 |
| 05/28/2001 | 208.6 | 210.9 | 208.3 | 209.5 |
| 05/29/2001 | 209.4 | 210.9 | 206.8 | 208.5 |
| 05/30/2001 | 207.5 | 209.5 | 206.1 | 206.1 |
| 05/31/2001 | 207 | 209.4 | 205 | 205 |
| 06/01/2001 | 207.5 | 207.5 | 203.2 | 205 |
| 06/04/2001 | 190.54 | 190.54 | 190.54 | 190.54 |
| 06/05/2001 | 204.1 | 206.9 | 203.7 | 206.9 |
| 06/06/2001 | 207 | 208.7 | 205.3 | 206 |
| 06/07/2001 | 206 | 206 | 202.4 | 203.4 |
| 06/08/2001 | 203 | 203.1 | 200.2 | 200.2 |
| 06/11/2001 | 201 | 203 | 198.7 | 199.3 |
| 06/12/2001 | 198.4 | 200 | 194.7 | 195.1 |
| 06/13/2001 | 195.1 | 198.9 | 195.1 | 198.4 |
| 06/14/2001 | 195.2 | 196.9 | 194.5 | 195 |
| 06/15/2001 | 192.9 | 194.3 | 190.1 | 190.5 |
| 06/18/2001 | 190.5 | 191.4 | 186.1 | 187.1 |
| 06/19/2001 | 186.8 | 188 | 179.7 | 185.5 |
| 06/20/2001 | 185.5 | 185.5 | 172 | 172.3 |
| 06/21/2001 | 173.8 | 177.3 | 168.1 | 174 |
| 06/22/2001 | 175.9 | 176 | 171.5 | 172 |
| 06/25/2001 | 174.4 | 176.5 | 171.4 | 171.5 |
| 06/26/2001 | 171.5 | 172.1 | 166.2 | 172.1 |
| 06/27/2001 | 172.9 | 172.9 | 167.6 | 170 |
| 06/28/2001 | 170.8 | 170.8 | 166.5 | 167.6 |
| 06/29/2001 | 168.4 | 173 | 167.3 | 171 |
| 07/02/2001 | 172.1 | 176.8 | 170.8 | 175 |
| 07/03/2001 | 176.2 | 176.7 | 172.5 | 174.5 |
| 07/04/2001 | 175.9 | 175.9 | 170.3 | 170.7 |
| 07/05/2001 | 169.7 | 170.5 | 166.5 | 167.5 |
| 07/06/2001 | 166.2 | 167.8 | 162.7 | 165.1 |
| 07/09/2001 | 165 | 165.7 | 161.6 | 164.8 |
| 07/10/2001 | 163 | 165.7 | 158 | 160.9 |
| 07/11/2001 | 158.1 | 160.2 | 157 | 158.8 |
| 07/12/2001 | 165 | 165.6 | 160.3 | 161.4 |
| 07/13/2001 | 162 | 163 | 159.3 | 161.3 |
| 07/16/2001 | 161.7 | 165.9 | 159.9 | 165.3 |
| 07/17/2001 | 164.1 | 166.9 | 162.6 | 166.2 |
| 07/18/2001 | 168.4 | 169.3 | 166.3 | 167.6 |
| 07/19/2001 | 169.2 | 170.4 | 166.2 | 170.1 |
| 07/20/2001 | 170 | 170.2 | 167.1 | 167.1 |
| 07/23/2001 | 167 | 170.2 | 166.8 | 168.1 |
| 07/24/2001 | 168.1 | 169.6 | 165.1 | 166.7 |
| 07/25/2001 | 168 | 168 | 163 | 163.7 |
| 07/26/2001 | 166 | 166 | 162.7 | 163.5 |
| 07/27/2001 | 164.7 | 169.1 | 164 | 169.1 |
| 07/30/2001 | 169 | 170.3 | 166.2 | 169.5 |
| 07/31/2001 | 169.9 | 169.9 | 166.7 | 168.9 |
| 08/01/2001 | 167.5 | 171.3 | 167.4 | 169.5 |
| 08/02/2001 | 170 | 172 | 168.9 | 169.2 |
| 08/03/2001 | 168.1 | 169.6 | 165.6 | 166.8 |
| 08/06/2001 | 168 | 168.8 | 164.4 | 164.6 |
| 08/07/2001 | 164.6 | 164.6 | 160.2 | 161.8 |
| 08/08/2001 | 161.9 | 163.4 | 160.5 | 162.2 |
| 08/09/2001 | 161.2 | 162.9 | 159.4 | 159.4 |
| 08/10/2001 | 160.6 | 162 | 159 | 159 |
| 08/13/2001 | 160.9 | 163.9 | 159.6 | 163 |
| 08/14/2001 | 163.1 | 165.5 | 162.2 | 162.5 |
| 08/15/2001 | 162 | 163.9 | 161.5 | 161.5 |
| 08/16/2001 | 162 | 162.8 | 159.6 | 159.8 |
| 08/17/2001 | 160.7 | 160.7 | 156 | 157.4 |
| 08/20/2001 | 158.5 | 159 | 156 | 157 |
| 08/21/2001 | 158.5 | 158.7 | 156 | 156.5 |
| 08/22/2001 | 155.8 | 159.8 | 155.1 | 156.6 |
| 08/23/2001 | 156.5 | 158.4 | 155.2 | 158.2 |
| 08/24/2001 | 158.6 | 161.8 | 158.1 | 160.5 |
| 08/27/2001 | 161.9 | 163.1 | 158.9 | 159.2 |
| 08/28/2001 | 158.9 | 160.2 | 154.2 | 156 |
| 08/29/2001 | 154.8 | 157.9 | 153.5 | 155.2 |
| 08/30/2001 | 155.7 | 156.8 | 149.5 | 150.3 |
| 08/31/2001 | 150 | 152.4 | 148.2 | 148.2 |
| 09/03/2001 | 149.6 | 149.6 | 145.3 | 146.3 |
| 09/04/2001 | 147.8 | 149.3 | 144.1 | 146.5 |
| 09/05/2001 | 145.8 | 145.8 | 140.8 | 142.5 |
| 09/06/2001 | 144.5 | 144.8 | 138.2 | 141.2 |
| 09/07/2001 | 140.1 | 143.3 | 138.2 | 140.4 |
| 09/10/2001 | 138 | 139.8 | 132.7 | 139 |
| 09/11/2001 | 139 | 142.5 | 127.3 | 133.2 |
| 09/12/2001 | 123 | 132.5 | 121.6 | 126 |
| 09/13/2001 | 128 | 128.3 | 123.1 | 127.7 |
| 09/14/2001 | 125.5 | 129.8 | 117.3 | 118.2 |
| 09/17/2001 | 118 | 120.9 | 111 | 120.9 |
| 09/18/2001 | 117.9 | 118.9 | 113.2 | 113.8 |
| 09/19/2001 | 114.9 | 117.8 | 107.2 | 109.5 |
| 09/20/2001 | 110.2 | 112 | 97.2 | 101.2 |
| 09/21/2001 | 100 | 110 | 97.05 | 104.5 |
| 09/24/2001 | 105.5 | 110.3 | 105.1 | 110.2 |
| 09/25/2001 | 108 | 114.8 | 106.2 | 112.9 |
| 09/26/2001 | 111.3 | 116.8 | 111.3 | 115 |
| 09/27/2001 | 116 | 122.5 | 116 | 120.7 |
| 09/28/2001 | 122.6 | 126.4 | 119 | 121.1 |
| 10/01/2001 | 124.5 | 124.5 | 117.1 | 117.1 |
| 10/02/2001 | 119.5 | 119.7 | 113.5 | 118.1 |
| 10/03/2001 | 118.9 | 118.9 | 111.2 | 117.4 |
| 10/04/2001 | 119.5 | 123.9 | 118.1 | 123.9 |
| 10/05/2001 | 123.6 | 124.8 | 121.1 | 122.4 |
| 10/08/2001 | 121.8 | 124.9 | 117.6 | 124.2 |
| 10/09/2001 | 125 | 128.5 | 122.8 | 127.9 |
| 10/10/2001 | 126.7 | 136.3 | 125.2 | 136.2 |
| 10/11/2001 | 136 | 136 | 128.8 | 131.5 |
| 10/12/2001 | 133 | 133 | 128.1 | 129.1 |
| 10/15/2001 | 130 | 130 | 124 | 125.9 |
| 10/16/2001 | 126.1 | 128.6 | 125 | 126 |
| 10/17/2001 | 128 | 131.5 | 127.2 | 131 |
| 10/18/2001 | 128.5 | 131.8 | 127.4 | 127.9 |
| 10/19/2001 | 127.5 | 129 | 126 | 127.2 |
| 10/22/2001 | 128 | 129 | 125.3 | 128.1 |
| 10/23/2001 | 125.8 | 134.8 | 125.7 | 132.3 |
| 10/24/2001 | 132.3 | 138.8 | 131.1 | 135.5 |
| 10/25/2001 | 137.8 | 139.2 | 134.2 | 134.8 |
| 10/26/2001 | 137.4 | 138.8 | 135 | 137.2 |
| 10/29/2001 | 137.5 | 137.5 | 135.1 | 135.1 |
| 10/30/2001 | 130 | 131.5 | 124.9 | 126 |
| 10/31/2001 | 126.5 | 127.9 | 126 | 127.9 |
| 11/01/2001 | 127 | 131 | 126.5 | 131 |
| 11/02/2001 | 130 | 130.9 | 129.3 | 130.8 |
| 11/05/2001 | 131.7 | 134.3 | 130.9 | 133.2 |
| 11/06/2001 | 133.7 | 135.2 | 133 | 133 |
| 11/07/2001 | 134.5 | 135.5 | 132.6 | 135.3 |
| 11/08/2001 | 134 | 137.7 | 133.7 | 135.7 |
| 11/09/2001 | 135.2 | 136.7 | 134.6 | 135 |
| 11/12/2001 | 133.2 | 133.2 | 128.2 | 130 |
| 11/13/2001 | 131.4 | 133.9 | 131.4 | 133.8 |
| 11/14/2001 | 133 | 136.8 | 133 | 135.4 |
| 11/15/2001 | 136.6 | 142.3 | 136 | 141 |
| 11/16/2001 | 141 | 143.9 | 140.2 | 143 |
| 11/19/2001 | 144.7 | 151.2 | 143.7 | 150 |
| 11/20/2001 | 152.7 | 153.3 | 147.1 | 149.3 |
| 11/21/2001 | 148.5 | 149.1 | 147.3 | 148.6 |
| 11/22/2001 | 147.2 | 151.8 | 147.2 | 149.7 |
| 11/23/2001 | 149.7 | 149.7 | 146.1 | 148.2 |
| 11/26/2001 | 149.8 | 150 | 143.5 | 143.5 |
| 11/27/2001 | 145.3 | 146.7 | 143.6 | 144.8 |
| 11/28/2001 | 144 | 146 | 143.8 | 144.2 |
| 11/29/2001 | 143.5 | 147.3 | 142.7 | 145.1 |
| 11/30/2001 | 146.7 | 147.7 | 145.3 | 146.9 |
| 12/03/2001 | 145.3 | 146.5 | 143.7 | 145.7 |
| 12/04/2001 | 146.5 | 152 | 145.7 | 151.4 |
| 12/05/2001 | 152.8 | 154.1 | 151 | 152.4 |
| 12/06/2001 | 153.9 | 156.9 | 152.5 | 155.6 |
| 12/07/2001 | 155.2 | 156.5 | 153.2 | 154.9 |
| 12/10/2001 | 153.7 | 155.8 | 153 | 153.5 |
| 12/11/2001 | 153.1 | 155.2 | 150.8 | 151.5 |
| 12/12/2001 | 153 | 154.3 | 150.7 | 152 |
| 12/13/2001 | 152.8 | 153.8 | 147.7 | 149.2 |
| 12/14/2001 | 147.9 | 147.9 | 143.5 | 144 |
| 12/17/2001 | 145.7 | 146.2 | 143.6 | 144.9 |
| 12/18/2001 | 145.7 | 149.3 | 144.5 | 146 |
| 12/19/2001 | 144.2 | 146 | 140.4 | 142.2 |
| 12/20/2001 | 142.2 | 143.5 | 140 | 141 |
| 12/21/2001 | 139.7 | 143.9 | 139.2 | 141 |
| 12/24/2001 | 139.7 | 142.4 | 139.6 | 141.3 |
| 12/25/2001 | 131.33 | 131.33 | 131.33 | 131.33 |
| 12/26/2001 | 131.33 | 131.33 | 131.33 | 131.33 |
| 12/27/2001 | 140.3 | 145.4 | 140.2 | 144.9 |
| 12/28/2001 | 146 | 146.6 | 143 | 144.6 |
| 12/31/2001 | 134.4 | 134.4 | 134.4 | 134.4 |