KER.PA: Kering S.A. Historical Data

2003 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 69.0228

CLOSE 69.016

Low

LOW 44.55

High

HIGH 88.9

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	65.25	65.25	65.11	65.11
01/02/2003	69.3	74.3	69.25	74
01/03/2003	74	74.6	72.2	73.2
01/06/2003	73.2	74.35	70.6	72
01/07/2003	72.65	72.95	69	69.75
01/08/2003	69.35	69.45	63.75	64.4
01/09/2003	64.05	67.5	62.15	66.1
01/10/2003	66.15	69	65.3	68.35
01/13/2003	68.95	69.8	67.25	68.85
01/14/2003	69	69.05	65.15	66.8
01/15/2003	67.25	68.3	65.5	65.8
01/16/2003	68.2	71.5	68.2	70.8
01/17/2003	70.05	70.6	66.35	66.8
01/20/2003	66.8	68.3	65.85	66.5
01/21/2003	66.6	68.6	64.3	64.3
01/22/2003	64.75	65.65	61.85	62.55
01/23/2003	63.9	63.9	62.1	62.1
01/24/2003	62.6	64.65	61.5	63.9
01/27/2003	62.9	63.05	61.4	62.65
01/28/2003	64.6	67	63.9	65.25
01/29/2003	65.05	67.05	63.5	66.35
01/30/2003	66.95	69.4	65.75	68.85
01/31/2003	67.6	70.85	67.45	70.1
02/03/2003	71	71	68.95	69
02/04/2003	68.1	69.1	66.7	67
02/05/2003	67.3	68.95	66.5	68.7
02/06/2003	67.55	69.8	67	68.6
02/07/2003	68.75	68.8	66.7	67.35
02/10/2003	67.6	67.7	65.4	66.35
02/11/2003	67.75	67.85	65.4	66.15
02/12/2003	65.85	66.85	62.1	62.45
02/13/2003	62	64.25	61	63.15
02/14/2003	63.4	65.55	63.15	64.45
02/17/2003	65.65	65.75	64.6	65.35
02/18/2003	65.8	65.8	63.8	65.1
02/19/2003	65	65.4	63.55	63.7
02/20/2003	64.1	64.7	61.8	61.9
02/21/2003	61.6	63.75	61.6	62.65
02/24/2003	63.25	63.7	60.75	60.75
02/25/2003	60	61.45	57	57.05
02/26/2003	58.5	58.8	55.25	55.3
02/27/2003	55	57.9	54.5	57.1
02/28/2003	56.7	59.7	56.35	59.5
03/03/2003	59.7	60.3	57.7	58
03/04/2003	57.1	59.05	56.1	57.8
03/05/2003	57.8	59	55.6	55.75
03/06/2003	56.05	56.9	53.45	53.6
03/07/2003	53	53.1	49.75	51.2
03/10/2003	51.7	51.9	49.43	49.88
03/11/2003	49.4	49.8	47.35	47.56
03/12/2003	48.06	48.35	44.55	44.95
03/13/2003	45.5	48.65	45.5	48.3
03/14/2003	49.39	51.8	49.3	51.5
03/17/2003	49.1	54.6	49.1	53.85
03/18/2003	54.9	57	52.5	53.4
03/19/2003	54.1	56.7	53.15	54.6
03/20/2003	53	55.4	52.4	53.4
03/21/2003	53.65	55.05	53	54.15
03/24/2003	53.8	53.85	49.5	50
03/25/2003	50.35	52.4	49.15	51.3
03/26/2003	50.85	52.15	49.02	49.02
03/27/2003	49.74	50.9	49.1	50
03/28/2003	51	51	48.51	49.77
03/31/2003	48.94	48.96	46.05	47.14
04/01/2003	47.27	47.99	45.6	46.94
04/02/2003	48.1	49	47.56	48.26
04/03/2003	48.46	49.81	47.6	48.15
04/04/2003	48.6	49.5	47.7	49.11
04/07/2003	53	54.45	51.75	52.9
04/08/2003	53	55	52.9	53
04/09/2003	52.65	52.75	51.15	52.2
04/10/2003	51.6	52.1	50.2	50.5
04/11/2003	51	53.85	51	52.6
04/14/2003	53	54.75	51.5	54.25
04/15/2003	55.1	56.3	54	54.9
04/16/2003	56.05	56.45	55.3	55.45
04/17/2003	55.1	58.4	55.1	58.25
04/18/2003	54.14	54.14	54.14	54.14
04/21/2003	54.14	54.14	54.14	54.14
04/22/2003	58.55	58.6	56.75	58.25
04/23/2003	59.1	60.5	59.05	60.15
04/24/2003	60.1	60.95	58.85	58.9
04/25/2003	59.25	59.25	57	57.2
04/28/2003	57.1	58.9	57.1	58.3
04/29/2003	58.95	61	58.05	60.55
04/30/2003	60.75	63	59.8	62.6
05/01/2003	58.18	58.18	58.18	58.18
05/02/2003	61.8	62.75	61.6	62.6
05/05/2003	64	65.9	63.1	65.3
05/06/2003	65.15	68.4	64.9	68.4
05/07/2003	69	69	67.25	68.35
05/08/2003	68.35	69.8	63	63.9
05/09/2003	64	65.2	62.75	63.9
05/12/2003	65	65	62.55	63.3
05/13/2003	60	65.3	59.95	64.9
05/14/2003	63.7	65.55	63.7	65.55
05/15/2003	64.8	67.8	64.8	67.2
05/16/2003	67	68.8	67	67.95
05/19/2003	67	67	65.35	65.5
05/20/2003	65.2	65.8	63.4	65.2
05/21/2003	65.8	66.5	63.9	66.5
05/22/2003	66.3	69.15	66.3	69.1
05/23/2003	69.35	71.4	67.65	68.05
05/26/2003	68.5	68.9	66.25	66.5
05/27/2003	66.2	68.3	65.5	67.55
05/28/2003	71.2	72.5	69.5	70.2
05/29/2003	69.55	71.85	69.55	71.2
05/30/2003	70.65	71.75	69.9	70.55
06/02/2003	71.05	71.9	70.3	71.2
06/03/2003	70.95	70.95	69.8	70.8
06/04/2003	71	72.4	70.3	71.75
06/05/2003	72.35	72.95	71.35	72.45
06/06/2003	70.1	71.2	69.3	69.95
06/09/2003	69.75	69.8	68.35	68.35
06/10/2003	68.35	69	67.25	67.9
06/11/2003	67.75	68.55	65.8	66.65
06/12/2003	67.3	68.5	67	68.3
06/13/2003	67.6	69.1	67.35	68.1
06/16/2003	67.95	69.1	67.05	69.1
06/17/2003	69.45	70.15	68.45	69.05
06/18/2003	69.2	69.5	67.7	68.5
06/19/2003	68.85	68.85	65.85	66.2
06/20/2003	66.25	66.6	65.4	65.8
06/23/2003	65.8	66.1	63.05	63.05
06/24/2003	63.6	64.4	63.05	63.6
06/25/2003	64.2	64.8	63.45	64.4
06/26/2003	63.55	65.8	63.5	64.5
06/27/2003	65.1	66.85	64.6	66.8
06/30/2003	66.6	66.8	65.55	65.6
07/01/2003	65.3	65.75	63.2	63.55
07/02/2003	62.45	64	61.75	64
07/03/2003	64.75	64.75	62.95	63.15
07/04/2003	63.45	64.3	62.8	63.1
07/07/2003	63.7	66.15	63.6	66.15
07/08/2003	66.5	66.75	65.6	66.1
07/09/2003	66.6	66.6	65.05	65.75
07/10/2003	64.6	65.7	64	64.1
07/11/2003	63.9	66.5	63.9	65.9
07/14/2003	66.15	66.55	65.8	66.3
07/15/2003	65.8	67.4	65.8	67
07/16/2003	67.3	69.45	66.8	67.4
07/17/2003	66.2	67	65.2	65.65
07/18/2003	66.1	68	65.3	67.25
07/21/2003	67.95	68.75	66.25	66.8
07/22/2003	67.05	67.75	66.55	67.25
07/23/2003	67.3	68.5	66.95	67.75
07/24/2003	67.5	69.95	67.3	69.9
07/25/2003	68.9	69.7	68.5	69.2
07/28/2003	69.75	71	69.45	71
07/29/2003	70.45	71	69.3	69.8
07/30/2003	69.35	71.35	69.35	71.25
07/31/2003	71.4	72.3	70.8	71.95
08/01/2003	71.5	72.5	71.35	72
08/04/2003	71.8	72.4	71	71.4
08/05/2003	72	72	70.65	71.7
08/06/2003	71.15	71.75	70	70
08/07/2003	70.85	70.85	69.55	70
08/08/2003	69.45	70	68.4	69.8
08/11/2003	70.05	70.55	69.4	70.3
08/12/2003	70.65	71.3	69.9	70.45
08/13/2003	70.85	70.85	69.4	69.8
08/14/2003	70.3	70.3	68.6	69.6
08/15/2003	69.85	70.1	69.45	69.75
08/18/2003	70.25	70.55	69.7	70.45
08/19/2003	70.45	73.6	70.45	73.4
08/20/2003	72.9	76.2	72.9	76
08/21/2003	76	78	75.9	77.4
08/22/2003	77.3	78.45	76.8	76.9
08/25/2003	76.8	76.8	75.5	75.7
08/26/2003	75.75	76.9	75.75	76.1
08/27/2003	76.3	79.1	75.75	77.95
08/28/2003	78.05	79.9	78.05	78.5
08/29/2003	79	79	77.25	78.25
09/01/2003	78.6	79.8	78.5	79.4
09/02/2003	79.7	82.8	79.4	81.9
09/03/2003	82.35	85.1	82.35	83.75
09/04/2003	82	83.4	79.75	81
09/05/2003	79.7	80	76.85	77.85
09/08/2003	77.35	78.9	77.2	78.55
09/09/2003	79.05	80.15	77.85	78
09/10/2003	77.9	78.6	76	76.25
09/11/2003	75.9	78.15	75.5	77
09/12/2003	78.3	78.3	74.5	75.75
09/15/2003	76.45	76.9	75.75	76.55
09/16/2003	76.55	78.4	76	78.15
09/17/2003	78.95	79	76.7	77.45
09/18/2003	77.5	78.3	77	78.15
09/19/2003	78.4	78.4	76.7	77.25
09/22/2003	76.65	76.9	74.6	75
09/23/2003	75	75.3	73.3	74.55
09/24/2003	74.55	76	74.3	74.3
09/25/2003	73.8	75.1	72.8	73.45
09/26/2003	72.8	73.65	72.15	73
09/29/2003	73.3	73.6	72.1	72.2
09/30/2003	72.3	72.45	69.8	70.5
10/01/2003	71	71	70	70.75
10/02/2003	71.3	72.9	71.05	71.6
10/03/2003	71.8	73.95	71.8	73.7
10/06/2003	74	75	73.8	75
10/07/2003	74.95	75	72.95	73.35
10/08/2003	73.3	74.2	72.4	72.7
10/09/2003	73.65	76.5	73.1	76.5
10/10/2003	76.5	77.05	75.5	75.55
10/13/2003	76.1	77.5	75.65	77.5
10/14/2003	78.15	78.3	76.5	76.85
10/15/2003	77.7	79.15	77.45	78.25
10/16/2003	79.05	82.15	78.8	81.5
10/17/2003	82.1	83.5	80.55	81.1
10/20/2003	80.9	82.95	80.8	82.8
10/21/2003	82.8	84	82.7	83.85
10/22/2003	83.65	84.65	81.15	81.5
10/23/2003	80.8	82.8	79.8	81.95
10/24/2003	82.15	82.7	81	82.05
10/27/2003	82.3	84.85	82.15	84.8
10/28/2003	84.75	85.65	84.35	84.45
10/29/2003	85.15	86.2	84.85	86
10/30/2003	86	87.95	85.35	87.6
10/31/2003	87.45	88.2	85.8	87.65
11/03/2003	87	88.9	85.15	88.25
11/04/2003	82.95	84.7	82.5	84
11/05/2003	83.5	83.7	82	82.55
11/06/2003	82.25	83	81.75	82.4
11/07/2003	82.4	83.95	82.4	83.5
11/10/2003	83	84.9	82.4	84.6
11/11/2003	84.25	84.4	83.45	83.6
11/12/2003	83.6	85.15	83.2	84.7
11/13/2003	84.9	85.8	84.15	84.35
11/14/2003	84.5	85	83.75	84.35
11/17/2003	83	83.65	80.75	81.35
11/18/2003	82	82	80.65	81.5
11/19/2003	80.1	80.7	79.6	80.45
11/20/2003	81.4	81.4	78.15	79.75
11/21/2003	79.25	81.4	79.25	81.4
11/24/2003	81.4	82.8	80.7	82.5
11/25/2003	82.25	83.5	81.8	82.1
11/26/2003	81.95	83	81.55	81.9
11/27/2003	82	83.55	82	83.25
11/28/2003	83.5	83.7	81.2	81.8
12/01/2003	81.4	83.35	81.4	82.75
12/02/2003	82.8	83	80.6	81.3
12/03/2003	80.75	81.15	79.75	80.4
12/04/2003	79.65	80.9	79.6	80.1
12/05/2003	79.7	80.35	78.3	78.75
12/08/2003	78.2	78.7	77.35	78
12/09/2003	78.05	78.7	76.95	77.45
12/10/2003	77	77.1	75.55	76.65
12/11/2003	76.9	80.4	76.9	79.3
12/12/2003	79.8	80.25	77.85	78.35
12/15/2003	79.7	80.2	78.75	78.85
12/16/2003	78.7	79.5	77.5	77.9
12/17/2003	77.9	78.45	76.65	77
12/18/2003	76.4	77.55	76.25	77.25
12/19/2003	77.05	77.9	75.15	76.05
12/22/2003	75.95	76.4	75.5	75.7
12/23/2003	75.6	75.85	74.65	75.65
12/24/2003	75.2	76.1	74.65	75.9
12/25/2003	70.54	70.54	70.54	70.54
12/26/2003	70.54	70.54	70.54	70.54
12/29/2003	75.8	76.45	75.3	76.45
12/30/2003	76.9	77.45	76.55	76.65
12/31/2003	75.2	77.05	75.2	76.65

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

2003 Historical Chart

Average

Low

High