KER.PA: Kering S.A. Historical Data

2002 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 103.2783

CLOSE 102.8808

Low

LOW 53.9

High

HIGH 154.7

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	134.4	134.4	134.4	134.4
01/02/2002	145.8	147.3	144.5	144.5
01/03/2002	146.5	149.8	145.9	149.5
01/04/2002	149.9	154.7	149.5	152.7
01/07/2002	152.9	153.7	149.4	150.8
01/08/2002	149.3	150.3	148	148.4
01/09/2002	150.5	150.5	146.1	147
01/10/2002	145.8	147.5	143.6	145
01/11/2002	145.8	146.9	144	145.9
01/14/2002	144.6	145	141	141.2
01/15/2002	141.3	143	140.2	140.8
01/16/2002	140.8	141.9	139	140.8
01/17/2002	133	133.4	126.7	128.1
01/18/2002	126.3	129	124.8	128.5
01/21/2002	128.1	128.2	125.1	127
01/22/2002	127.5	129	127	127.6
01/23/2002	127.7	127.7	121.1	122.5
01/24/2002	123.3	124.4	121.1	122
01/25/2002	122.5	122.7	120.9	122.6
01/28/2002	122.8	126.3	122.8	123.9
01/29/2002	124.9	125.7	122.6	123.1
01/30/2002	122.3	122.3	120	120.9
01/31/2002	121.3	123	117.5	119.7
02/01/2002	120.8	120.8	118.4	119.4
02/04/2002	120	120	116.3	117.5
02/05/2002	116	116.9	110.9	112.9
02/06/2002	112.3	113.6	109.6	110.3
02/07/2002	109.7	114.7	109.5	112.6
02/08/2002	112.7	114.5	111.5	112.4
02/11/2002	113.9	118.6	113.9	117.2
02/12/2002	117.7	118.4	113.5	115.7
02/13/2002	116.1	118.3	115.4	116.2
02/14/2002	117.8	123.7	117	122
02/15/2002	121.5	121.7	118.5	119.2
02/18/2002	120	120.7	118.1	119.1
02/19/2002	118	119.2	117.3	117.4
02/20/2002	118.1	119.7	117.5	118.4
02/21/2002	120.2	120.2	117.2	118.5
02/22/2002	117	118	115	116.5
02/25/2002	115.5	115.7	112	115.4
02/26/2002	115	121.7	114.8	119
02/27/2002	119.2	121.7	119.2	120.5
02/28/2002	120	122	119.6	120.9
03/01/2002	121.4	126.2	120.5	125.6
03/04/2002	127.1	129.6	126.3	129
03/05/2002	129.3	129.9	126.8	128
03/06/2002	128.9	130.8	127.6	130.6
03/07/2002	130.9	134.7	130.4	132.1
03/08/2002	132	133.5	129.8	131
03/11/2002	130.5	132	128.2	128.2
03/12/2002	129	129	127.1	128
03/13/2002	128	129.8	127.4	127.7
03/14/2002	128.4	128.9	125.7	127.5
03/15/2002	127	130.9	126.7	130.9
03/18/2002	131.3	134.1	131.3	132.4
03/19/2002	131.6	133.5	131.6	132.3
03/20/2002	132.3	132.9	130.3	132
03/21/2002	132.5	132.5	129.7	130.2
03/22/2002	130	132.4	129.5	131
03/25/2002	131.1	135.6	129.7	134.7
03/26/2002	132.6	136.1	132.6	135.7
03/27/2002	136	136	134.7	135.5
03/28/2002	136	137.3	135.2	135.8
03/29/2002	125.94	125.94	125.94	125.94
04/01/2002	125.94	125.94	125.94	125.94
04/02/2002	134.1	136.6	133.8	134.6
04/03/2002	133.6	135	133.1	135
04/04/2002	134	134.7	129.7	130.5
04/05/2002	131.5	131.5	125.1	125.3
04/08/2002	125.3	126.8	123.8	124.2
04/09/2002	125	127.6	124.6	126.2
04/10/2002	125.2	129.5	125.2	129.5
04/11/2002	129	132.3	128.9	128.9
04/12/2002	129.4	130	127.5	128.6
04/15/2002	129.4	129.4	127.5	128.5
04/16/2002	129	129	126.8	128.5
04/17/2002	129	130.5	128.1	128.3
04/18/2002	128.9	130.1	127.5	128.6
04/19/2002	127.8	128.5	125.5	127.7
04/22/2002	128	128.5	127.1	127.6
04/23/2002	126.6	130.5	126.6	128.7
04/24/2002	128.6	129.5	127.5	128.8
04/25/2002	128.3	128.6	126	128.4
04/26/2002	127.7	128.9	125.7	127.4
04/29/2002	126.6	127.9	125.3	127.3
04/30/2002	126.7	127.4	123.8	126
05/01/2002	117.11	117.11	117.11	117.11
05/02/2002	126	126.9	122.2	124
05/03/2002	124	126.5	122.3	123.3
05/06/2002	122.8	124.4	122.2	123.5
05/07/2002	122.1	122.6	120.8	121.9
05/08/2002	122.2	125	121.8	124.2
05/09/2002	125	125	122.4	124.1
05/10/2002	123.7	123.9	121.6	122.2
05/13/2002	121.4	123.4	121	123.4
05/14/2002	123.5	128.7	122.9	128.4
05/15/2002	129	130.6	128.4	130
05/16/2002	129.8	131.3	128.5	129.6
05/17/2002	130.7	131.2	127.8	128.5
05/20/2002	128	129.8	127.9	128.5
05/21/2002	127.8	130	127.5	129.6
05/22/2002	128.8	129.8	125.8	126.2
05/23/2002	127	127.8	125.6	126.3
05/24/2002	128	129.5	127.6	128.6
05/27/2002	127.7	130.4	127.7	128.6
05/28/2002	129	131.9	129	131.1
05/29/2002	130.5	135	130.5	134.1
05/30/2002	134.1	134.1	131.6	132.1
05/31/2002	132.9	135.5	132.2	132.3
06/03/2002	132.5	136	132.1	132.7
06/04/2002	132.5	132.5	128.7	129
06/05/2002	129.2	130	127.7	128
06/06/2002	128.1	132.6	127.9	131.3
06/07/2002	126.1	128.7	126.1	128.1
06/10/2002	128.5	129.5	126	126
06/11/2002	125.3	132	124.7	131.9
06/12/2002	130.6	130.6	128.5	128.8
06/13/2002	129.1	130	125.2	127
06/14/2002	126	127.1	119.6	121.3
06/17/2002	122	124.6	121.7	122.9
06/18/2002	124.7	126.9	122.9	126
06/19/2002	123.1	124.6	122.6	123
06/20/2002	122.6	124.8	121.7	122.4
06/21/2002	121.5	122.4	118.3	119.6
06/24/2002	119.5	119.5	115.3	117
06/25/2002	119.2	120.6	118.7	120.6
06/26/2002	116.2	118.7	115.5	118.4
06/27/2002	119.5	120	115.5	116.9
06/28/2002	119.5	120.8	117.1	120.1
07/01/2002	118.5	123.8	118.1	119.4
07/02/2002	118	121	115.6	116
07/03/2002	116.3	117.8	99	102.4
07/04/2002	105.5	105.5	100.9	102.5
07/05/2002	104.5	106.4	103.5	106
07/08/2002	106.5	108.8	102.1	103.1
07/09/2002	103.4	106	97.35	100.5
07/10/2002	98.1	98.5	90.6	92.7
07/11/2002	89.95	94.2	87.55	92.75
07/12/2002	96.9	97	88.5	88.5
07/15/2002	88	91.7	78	79.05
07/16/2002	81.9	82.5	75.6	79.65
07/17/2002	79.1	87	79.1	83.45
07/18/2002	85.5	91.6	83.1	91
07/19/2002	89	89	86	87.5
07/22/2002	87.1	89.5	84.5	87.4
07/23/2002	87.6	89.6	81.35	82.65
07/24/2002	82.2	84.4	75	80
07/25/2002	85	86.3	80.5	82.8
07/26/2002	81.1	86.5	77.1	85.65
07/29/2002	86	92.3	85.75	92
07/30/2002	92.4	93.25	87.15	90.1
07/31/2002	91.9	93.9	86	89
08/01/2002	89.95	90.7	83.2	83.75
08/02/2002	84.65	86	81	81.65
08/05/2002	82.95	82.95	75.85	76.65
08/06/2002	75	79.5	72.35	78.45
08/07/2002	79.35	82.9	78.8	79.9
08/08/2002	81.8	82	79.1	80.85
08/09/2002	81.8	83.2	80	81.5
08/12/2002	81.85	81.85	78.5	79.65
08/13/2002	80.9	81.05	77.75	78.9
08/14/2002	77.55	77.8	74.5	74.5
08/15/2002	77.25	78.9	76.2	77.55
08/16/2002	78	79	70.2	72
08/19/2002	73	73.95	68	72.2
08/20/2002	71.4	74.4	71.4	74
08/21/2002	74.4	77.65	73.45	76.4
08/22/2002	85.6	93.7	85	90.1
08/23/2002	91.65	93.95	89	89.1
08/26/2002	89	90.45	86.05	86.05
08/27/2002	86.25	90.75	86.25	90.75
08/28/2002	88	90	85	85.15
08/29/2002	85.75	85.75	82.2	82.35
08/30/2002	83.75	86.3	81.6	83.5
09/02/2002	84	84.4	81.65	81.65
09/03/2002	79.5	81.4	78.1	78.3
09/04/2002	78.1	81	76.2	80.65
09/05/2002	81.6	82.6	77.1	79.45
09/06/2002	79	83	77.8	82.3
09/09/2002	82.7	82.95	80.5	81.6
09/10/2002	82.75	85.9	82.15	85.9
09/11/2002	86.4	87.9	84.15	85.15
09/12/2002	83.45	85.5	81.6	82.25
09/13/2002	82.45	82.5	79	79.15
09/16/2002	80	80.85	78.9	79.75
09/17/2002	81.5	83	78.4	79.2
09/18/2002	78.4	79.15	73	75.25
09/19/2002	75.55	76.2	70.95	71
09/20/2002	71	72	68	71
09/23/2002	71	72.5	67.1	67.1
09/24/2002	67.3	68.85	64.1	65.75
09/25/2002	64.55	68.6	64.55	66.3
09/26/2002	67.4	68.4	65.3	67.8
09/27/2002	67.8	68.8	66	67.55
09/30/2002	65	65.85	61	64
10/01/2002	63.5	64.3	59	60.95
10/02/2002	63.05	63.25	57.05	61.7
10/03/2002	60.15	62.35	59	61.3
10/04/2002	60.45	62.7	59	61.5
10/07/2002	59.5	61.25	59	60.55
10/08/2002	61.3	61.5	55.2	56.95
10/09/2002	57.6	57.9	53.9	55.1
10/10/2002	54.1	56.9	53.9	56.6
10/11/2002	57	60.5	56.75	60.25
10/14/2002	59.35	61.1	58.15	59
10/15/2002	59.9	65.25	58.1	64.3
10/16/2002	63.65	66	62.25	62.6
10/17/2002	63.5	68.45	63.45	67.8
10/18/2002	69	69.8	66.15	69
10/21/2002	75.25	76.4	71.55	75
10/22/2002	74.5	75.45	71.1	71.65
10/23/2002	71.3	73	66	67.8
10/24/2002	68.85	70.4	67.55	68.85
10/25/2002	67.5	71.6	66	69.4
10/28/2002	71.25	73.85	69.95	73.5
10/29/2002	74	74.7	69.15	69.9
10/30/2002	72.5	80	71.75	79.3
10/31/2002	79.05	83.8	78.05	80.8
11/01/2002	80.4	80.8	77.7	79.5
11/04/2002	81	85.7	80.55	85.45
11/05/2002	84.5	84.8	83.1	83.95
11/06/2002	84.9	85	81.3	82
11/07/2002	82.5	82.5	75.15	77.8
11/08/2002	77.9	80.5	75.15	76
11/11/2002	75.9	77.5	75	77
11/12/2002	76.2	78.75	75.1	76.6
11/13/2002	76.35	77.5	73.05	75.6
11/14/2002	75	80.6	74.5	78
11/15/2002	79.9	83.6	79.9	81.8
11/18/2002	82.95	84.95	82.9	83.5
11/19/2002	82.2	84.6	82	84
11/20/2002	84.8	84.8	79.8	80.5
11/21/2002	82.95	84.9	81.9	84.9
11/22/2002	85	90.1	84.15	89.05
11/25/2002	89.7	89.75	86.8	87.4
11/26/2002	88.4	88.75	85.5	85.9
11/27/2002	85	92.45	85	91
11/28/2002	92.6	92.6	89.4	90.2
11/29/2002	90.95	91.15	88.15	89
12/02/2002	91.7	94.05	89.3	90.55
12/03/2002	91	92.5	87.2	87.85
12/04/2002	85.65	89	85.5	88.75
12/05/2002	88.75	90.7	86	87.7
12/06/2002	88.1	88.1	83.1	86
12/09/2002	82.8	83	77	78.35
12/10/2002	78.55	80.9	78.05	80.9
12/11/2002	81.55	81.55	76.3	80.3
12/12/2002	79.05	79.9	76.35	76.75
12/13/2002	77.25	77.9	74	74.2
12/16/2002	73.65	77.95	73.5	77.25
12/17/2002	78.65	78.65	72.2	73.1
12/18/2002	72.15	73	69.6	70.8
12/19/2002	70.15	72.8	68.3	70.35
12/20/2002	70.15	70.8	69.1	69.95
12/23/2002	70.5	71.15	69.45	70.8
12/24/2002	72	72	68.8	70.9
12/25/2002	65.9	65.9	65.9	65.9
12/26/2002	65.9	65.9	65.9	65.9
12/27/2002	69.1	70.35	66.1	68
12/30/2002	68	70.95	66.5	69.1
12/31/2002	68.9	70.95	68.5	70.1

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

2002 Historical Chart

Average

Low

High