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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 79.6982
CLOSE 79.6789
Low
LOW 67.45
High
HIGH 90.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 71.24 | 71.24 | 71.24 | 71.24 |
| 01/02/2004 | 77.2 | 77.3 | 76.5 | 77.05 |
| 01/05/2004 | 77.1 | 77.25 | 76.5 | 76.65 |
| 01/06/2004 | 76.6 | 77.35 | 75.8 | 76.5 |
| 01/07/2004 | 77.1 | 78.2 | 76.75 | 77.7 |
| 01/08/2004 | 78 | 81.2 | 78 | 80.65 |
| 01/09/2004 | 81.45 | 81.8 | 78.9 | 79.1 |
| 01/12/2004 | 78.5 | 79.5 | 78.3 | 78.95 |
| 01/13/2004 | 79.7 | 80.5 | 79.2 | 79.8 |
| 01/14/2004 | 79.3 | 81.2 | 79.2 | 81 |
| 01/15/2004 | 80.6 | 82.95 | 78.9 | 82.4 |
| 01/16/2004 | 82.85 | 85.15 | 82.45 | 85.1 |
| 01/19/2004 | 85.1 | 85.2 | 82.8 | 83.6 |
| 01/20/2004 | 83 | 83.85 | 82.2 | 82.25 |
| 01/21/2004 | 82 | 82.95 | 81.5 | 82.2 |
| 01/22/2004 | 82.2 | 82.7 | 81.25 | 81.8 |
| 01/23/2004 | 82.25 | 82.3 | 81.3 | 82.3 |
| 01/26/2004 | 82.45 | 82.45 | 80.95 | 81.55 |
| 01/27/2004 | 82.7 | 83.8 | 82.05 | 82.65 |
| 01/28/2004 | 83.05 | 83.5 | 81.8 | 83.1 |
| 01/29/2004 | 83.35 | 83.35 | 81.6 | 82.2 |
| 01/30/2004 | 82.7 | 82.85 | 81 | 81.05 |
| 02/02/2004 | 81.5 | 82 | 81.2 | 81.65 |
| 02/03/2004 | 81.2 | 81.6 | 79.8 | 80.05 |
| 02/04/2004 | 79.85 | 80.1 | 79.15 | 79.15 |
| 02/05/2004 | 79.1 | 80.85 | 79.1 | 80 |
| 02/06/2004 | 80.1 | 80.75 | 79.65 | 80 |
| 02/09/2004 | 80 | 81 | 79.95 | 80.35 |
| 02/10/2004 | 80.1 | 80.7 | 79.75 | 80.55 |
| 02/11/2004 | 80.2 | 81.3 | 80.15 | 81 |
| 02/12/2004 | 81.7 | 83.65 | 81.5 | 83 |
| 02/13/2004 | 83.15 | 83.45 | 81.6 | 82 |
| 02/16/2004 | 82.5 | 82.5 | 81.2 | 81.9 |
| 02/17/2004 | 82 | 83.35 | 81.75 | 82.55 |
| 02/18/2004 | 82.9 | 83.65 | 82.2 | 83 |
| 02/19/2004 | 82.7 | 84.55 | 82.6 | 84.55 |
| 02/20/2004 | 84.5 | 84.8 | 83.65 | 84.1 |
| 02/23/2004 | 84.65 | 86.1 | 83.95 | 84.15 |
| 02/24/2004 | 83.75 | 86 | 83.55 | 85.25 |
| 02/25/2004 | 85 | 86.1 | 84.1 | 85.85 |
| 02/26/2004 | 86 | 86.15 | 85.3 | 85.9 |
| 02/27/2004 | 86.1 | 87.8 | 85.9 | 86.9 |
| 03/01/2004 | 87.45 | 87.85 | 85.4 | 85.7 |
| 03/02/2004 | 86 | 88 | 85.65 | 88 |
| 03/03/2004 | 86.75 | 87 | 85.45 | 86 |
| 03/04/2004 | 87 | 87.5 | 85.5 | 87.2 |
| 03/05/2004 | 87.5 | 89.2 | 87.1 | 87.25 |
| 03/08/2004 | 87.85 | 88 | 86.5 | 86.95 |
| 03/09/2004 | 86.65 | 86.75 | 84.95 | 85.85 |
| 03/10/2004 | 85.25 | 85.8 | 84.35 | 84.9 |
| 03/11/2004 | 84.35 | 84.55 | 80.9 | 83.8 |
| 03/12/2004 | 82.35 | 83.55 | 81.55 | 82.8 |
| 03/15/2004 | 82.5 | 82.55 | 80.9 | 81.55 |
| 03/16/2004 | 81.45 | 82.3 | 80.6 | 82.05 |
| 03/17/2004 | 82.35 | 84.95 | 81.5 | 84.9 |
| 03/18/2004 | 84.55 | 84.95 | 83.45 | 83.45 |
| 03/19/2004 | 84.7 | 84.7 | 83.85 | 84 |
| 03/22/2004 | 83.25 | 83.5 | 81 | 81.7 |
| 03/23/2004 | 82 | 82.35 | 80.9 | 81.6 |
| 03/24/2004 | 81.6 | 81.8 | 80.85 | 81.55 |
| 03/25/2004 | 81.6 | 84.45 | 81.2 | 83.85 |
| 03/26/2004 | 84.85 | 84.95 | 84 | 84.05 |
| 03/29/2004 | 84.05 | 85.35 | 83.65 | 85.15 |
| 03/30/2004 | 85.3 | 85.45 | 84.65 | 85.4 |
| 03/31/2004 | 85.3 | 85.6 | 84.5 | 85.05 |
| 04/01/2004 | 82.2 | 83.75 | 82.1 | 83.7 |
| 04/02/2004 | 83.95 | 85.15 | 83.3 | 84.65 |
| 04/05/2004 | 85 | 86.75 | 84.2 | 86.15 |
| 04/06/2004 | 86 | 86.2 | 85.3 | 85.65 |
| 04/07/2004 | 85.7 | 86.15 | 84.7 | 84.7 |
| 04/08/2004 | 85.5 | 85.5 | 83.85 | 84.05 |
| 04/09/2004 | 78.12 | 78.12 | 78.12 | 78.12 |
| 04/12/2004 | 78.12 | 78.12 | 78.12 | 78.12 |
| 04/13/2004 | 83.75 | 85.85 | 83.75 | 84.65 |
| 04/14/2004 | 83.75 | 84.25 | 82.4 | 83.85 |
| 04/15/2004 | 83.9 | 85 | 82.45 | 83.7 |
| 04/16/2004 | 83.8 | 84.9 | 83.6 | 84.3 |
| 04/19/2004 | 83.75 | 84.75 | 82.75 | 84.15 |
| 04/20/2004 | 85.7 | 87.2 | 84.85 | 86.8 |
| 04/21/2004 | 86.1 | 86.6 | 85.4 | 85.7 |
| 04/22/2004 | 86 | 87.15 | 85 | 86.55 |
| 04/23/2004 | 86.9 | 87.5 | 86.75 | 87.2 |
| 04/26/2004 | 87.2 | 87.7 | 86.55 | 87.2 |
| 04/27/2004 | 87.55 | 87.85 | 87.1 | 87.75 |
| 04/28/2004 | 87.15 | 87.8 | 87.1 | 87.2 |
| 04/29/2004 | 87.5 | 87.75 | 86.7 | 87.1 |
| 04/30/2004 | 86.5 | 86.8 | 86 | 86.1 |
| 05/03/2004 | 87.2 | 87.4 | 86.1 | 87 |
| 05/04/2004 | 87 | 87.5 | 86.3 | 87.1 |
| 05/05/2004 | 86.4 | 90.7 | 86.4 | 90.25 |
| 05/06/2004 | 90.2 | 90.25 | 88.25 | 88.45 |
| 05/07/2004 | 88.35 | 88.45 | 86.1 | 86.9 |
| 05/10/2004 | 85.25 | 85.4 | 84.2 | 84.5 |
| 05/11/2004 | 84.75 | 85.7 | 84.3 | 85.45 |
| 05/12/2004 | 85.2 | 85.4 | 83.15 | 83.45 |
| 05/13/2004 | 83.5 | 84.85 | 82.75 | 84.2 |
| 05/14/2004 | 83.65 | 84.5 | 83.2 | 83.75 |
| 05/17/2004 | 82.7 | 83.25 | 81.65 | 82.1 |
| 05/18/2004 | 82.5 | 84 | 82.45 | 83.2 |
| 05/19/2004 | 84 | 85.15 | 83.6 | 84.25 |
| 05/20/2004 | 83.6 | 84.25 | 83 | 83.55 |
| 05/21/2004 | 84 | 84.7 | 83.65 | 84.3 |
| 05/24/2004 | 84.45 | 85.5 | 84.3 | 84.65 |
| 05/25/2004 | 84.45 | 86.15 | 83.65 | 86 |
| 05/26/2004 | 87.05 | 87.05 | 85 | 85.45 |
| 05/27/2004 | 85.8 | 86.35 | 84.8 | 85.05 |
| 05/28/2004 | 85.35 | 85.8 | 85.05 | 85.65 |
| 05/31/2004 | 86.1 | 86.1 | 85.6 | 86.05 |
| 06/01/2004 | 86 | 86.4 | 85.35 | 85.85 |
| 06/02/2004 | 86.2 | 87.35 | 85.8 | 85.95 |
| 06/03/2004 | 86 | 86.8 | 85.4 | 86.6 |
| 06/04/2004 | 84.35 | 86 | 84.05 | 85.6 |
| 06/07/2004 | 85.45 | 86.4 | 85.25 | 85.6 |
| 06/08/2004 | 85.7 | 86.2 | 83.75 | 84.55 |
| 06/09/2004 | 84.95 | 85.1 | 84.3 | 84.55 |
| 06/10/2004 | 84.1 | 84.55 | 83.4 | 83.95 |
| 06/11/2004 | 84.25 | 84.25 | 83.55 | 84.05 |
| 06/14/2004 | 83.7 | 83.9 | 82.8 | 83.25 |
| 06/15/2004 | 83.3 | 84.2 | 83 | 83.75 |
| 06/16/2004 | 83.85 | 84.75 | 83.85 | 84.65 |
| 06/17/2004 | 84.7 | 85.05 | 84.45 | 84.65 |
| 06/18/2004 | 84.55 | 84.7 | 83.85 | 84.55 |
| 06/21/2004 | 85.05 | 85.1 | 84.05 | 84.55 |
| 06/22/2004 | 84.5 | 85 | 83.75 | 83.75 |
| 06/23/2004 | 84.3 | 84.3 | 83.25 | 83.25 |
| 06/24/2004 | 83.85 | 84.1 | 83.45 | 83.6 |
| 06/25/2004 | 83.7 | 83.8 | 82.9 | 83.6 |
| 06/28/2004 | 83.5 | 84.1 | 83.2 | 84.05 |
| 06/29/2004 | 83.75 | 83.85 | 83.25 | 83.5 |
| 06/30/2004 | 83.5 | 84.7 | 83.3 | 84.45 |
| 07/01/2004 | 84.9 | 86.3 | 84.7 | 85.3 |
| 07/02/2004 | 85.15 | 85.6 | 84.1 | 84.5 |
| 07/05/2004 | 84.2 | 84.25 | 83.4 | 83.4 |
| 07/06/2004 | 83.55 | 83.8 | 82 | 82.5 |
| 07/07/2004 | 82.55 | 83.2 | 82.25 | 82.75 |
| 07/08/2004 | 82.4 | 82.85 | 81.75 | 82.7 |
| 07/09/2004 | 82.65 | 82.85 | 80.1 | 81.75 |
| 07/12/2004 | 80.95 | 82.15 | 80.6 | 80.75 |
| 07/13/2004 | 81.4 | 81.9 | 80.75 | 80.75 |
| 07/14/2004 | 80.75 | 80.95 | 79.7 | 80.5 |
| 07/15/2004 | 80.3 | 80.75 | 79.7 | 79.7 |
| 07/16/2004 | 79.35 | 81.1 | 79.3 | 80.1 |
| 07/19/2004 | 79.65 | 81.25 | 79.65 | 80.25 |
| 07/20/2004 | 80.25 | 81.25 | 79.25 | 80.8 |
| 07/21/2004 | 81.7 | 81.7 | 80.3 | 80.8 |
| 07/22/2004 | 79.55 | 81.6 | 79.55 | 81 |
| 07/23/2004 | 81.05 | 81.5 | 79.9 | 80.2 |
| 07/26/2004 | 80.55 | 80.75 | 79.4 | 79.45 |
| 07/27/2004 | 80 | 80.05 | 79.1 | 79.4 |
| 07/28/2004 | 79.15 | 80.45 | 78.95 | 79.45 |
| 07/29/2004 | 79.5 | 80.9 | 79.5 | 80.65 |
| 07/30/2004 | 80.35 | 81.6 | 79.95 | 81.05 |
| 08/02/2004 | 80.8 | 81.15 | 80.05 | 80.75 |
| 08/03/2004 | 80.9 | 81 | 79.85 | 80.2 |
| 08/04/2004 | 79.9 | 81.4 | 79.2 | 79.3 |
| 08/05/2004 | 79.65 | 80.35 | 79.5 | 79.6 |
| 08/06/2004 | 78.5 | 79.6 | 77.1 | 77.5 |
| 08/09/2004 | 77.6 | 77.8 | 76.1 | 76.6 |
| 08/10/2004 | 76.4 | 77.3 | 75.8 | 76.05 |
| 08/11/2004 | 76.15 | 76.7 | 74.85 | 75.65 |
| 08/12/2004 | 75.6 | 76 | 72.95 | 73.35 |
| 08/13/2004 | 73.3 | 73.6 | 71.15 | 72.8 |
| 08/16/2004 | 72.3 | 74.85 | 72.3 | 74.65 |
| 08/17/2004 | 74.2 | 76 | 74.2 | 75.2 |
| 08/18/2004 | 75.2 | 76 | 74.65 | 75.55 |
| 08/19/2004 | 75.95 | 76 | 74.3 | 75.05 |
| 08/20/2004 | 74.75 | 75 | 74.1 | 74.4 |
| 08/23/2004 | 74.7 | 76.5 | 74.7 | 75.15 |
| 08/24/2004 | 75.15 | 76.5 | 74.85 | 75.05 |
| 08/25/2004 | 75.3 | 76.1 | 75.2 | 75.4 |
| 08/26/2004 | 76.3 | 76.3 | 75.2 | 75.25 |
| 08/27/2004 | 75.4 | 75.55 | 74.5 | 75.45 |
| 08/30/2004 | 75.7 | 75.8 | 75.15 | 75.35 |
| 08/31/2004 | 75.05 | 75.75 | 74.45 | 75 |
| 09/01/2004 | 74.35 | 75.45 | 74.15 | 75 |
| 09/02/2004 | 73 | 73 | 70.4 | 70.5 |
| 09/03/2004 | 70.8 | 71.65 | 70.1 | 71.25 |
| 09/06/2004 | 71.65 | 71.65 | 70.45 | 71 |
| 09/07/2004 | 70.9 | 71 | 70.3 | 70.5 |
| 09/08/2004 | 70.5 | 70.55 | 67.95 | 68.4 |
| 09/09/2004 | 68.2 | 68.4 | 67.45 | 67.85 |
| 09/10/2004 | 68 | 69.35 | 68 | 69.3 |
| 09/13/2004 | 69.75 | 71.75 | 69.6 | 71.7 |
| 09/14/2004 | 71.7 | 72.1 | 70.8 | 71.45 |
| 09/15/2004 | 71.55 | 72.1 | 70.65 | 71.05 |
| 09/16/2004 | 71 | 71.7 | 70.8 | 71.55 |
| 09/17/2004 | 71.7 | 72.4 | 71.15 | 71.8 |
| 09/20/2004 | 71.35 | 71.9 | 71.05 | 71.4 |
| 09/21/2004 | 71.3 | 73.9 | 71.2 | 73.7 |
| 09/22/2004 | 73.65 | 73.9 | 73.1 | 73.2 |
| 09/23/2004 | 72.95 | 73.5 | 72.7 | 73.3 |
| 09/24/2004 | 73.45 | 73.9 | 73 | 73.35 |
| 09/27/2004 | 73.4 | 74 | 72.8 | 73.7 |
| 09/28/2004 | 74.1 | 74.4 | 73.35 | 73.65 |
| 09/29/2004 | 73.65 | 74.85 | 73.65 | 74.7 |
| 09/30/2004 | 75 | 75 | 73.55 | 73.95 |
| 10/01/2004 | 74.1 | 74.6 | 74.05 | 74.3 |
| 10/04/2004 | 74.65 | 75.9 | 74.65 | 75.05 |
| 10/05/2004 | 75.05 | 75.9 | 74.6 | 75.7 |
| 10/06/2004 | 75.7 | 75.8 | 74.75 | 74.75 |
| 10/07/2004 | 74.85 | 75.15 | 74 | 74.2 |
| 10/08/2004 | 73.95 | 74.7 | 73.75 | 74.1 |
| 10/11/2004 | 74 | 74.1 | 73.15 | 73.5 |
| 10/12/2004 | 73.25 | 73.4 | 72.7 | 73 |
| 10/13/2004 | 73.5 | 73.6 | 72.7 | 73.25 |
| 10/14/2004 | 72.7 | 73.1 | 71.9 | 72.45 |
| 10/15/2004 | 72 | 73.55 | 71.85 | 72.9 |
| 10/18/2004 | 73.5 | 75.65 | 73 | 74.65 |
| 10/19/2004 | 75.45 | 76 | 73.1 | 73.4 |
| 10/20/2004 | 73 | 73.2 | 72 | 72.7 |
| 10/21/2004 | 73 | 74.25 | 72.3 | 73.6 |
| 10/22/2004 | 73.55 | 73.8 | 72.85 | 73.25 |
| 10/25/2004 | 72.2 | 72.85 | 71.5 | 71.8 |
| 10/26/2004 | 71.75 | 72.25 | 71.7 | 71.9 |
| 10/27/2004 | 72.3 | 72.7 | 71.4 | 72.45 |
| 10/28/2004 | 73.1 | 73.5 | 72.9 | 73.2 |
| 10/29/2004 | 73.45 | 74 | 72.85 | 73.85 |
| 11/01/2004 | 73.7 | 74 | 73.2 | 73.8 |
| 11/02/2004 | 73.8 | 74.45 | 73.65 | 74.35 |
| 11/03/2004 | 74.7 | 75.1 | 74.1 | 74.75 |
| 11/04/2004 | 74.5 | 74.75 | 73.5 | 73.95 |
| 11/05/2004 | 74.4 | 75.35 | 74.3 | 74.3 |
| 11/08/2004 | 74.5 | 75.15 | 74.35 | 74.85 |
| 11/09/2004 | 75.1 | 75.2 | 74.55 | 74.65 |
| 11/10/2004 | 74.55 | 75.15 | 74.55 | 74.85 |
| 11/11/2004 | 74.5 | 76.7 | 74.5 | 76.35 |
| 11/12/2004 | 76.8 | 77.4 | 76.65 | 77.15 |
| 11/15/2004 | 77.25 | 77.35 | 77 | 77.25 |
| 11/16/2004 | 77 | 77.35 | 76.2 | 76.5 |
| 11/17/2004 | 76.5 | 77.75 | 76.35 | 77.75 |
| 11/18/2004 | 77.7 | 78.6 | 77.35 | 78.5 |
| 11/19/2004 | 78.55 | 79 | 77.75 | 78.2 |
| 11/22/2004 | 77.7 | 77.95 | 76.85 | 77 |
| 11/23/2004 | 77.25 | 77.6 | 76.5 | 76.7 |
| 11/24/2004 | 77.35 | 77.4 | 76.1 | 76.35 |
| 11/25/2004 | 76.6 | 77 | 76.25 | 76.25 |
| 11/26/2004 | 76.3 | 76.3 | 75.2 | 75.65 |
| 11/29/2004 | 76 | 76.45 | 75.5 | 75.6 |
| 11/30/2004 | 75.7 | 79.6 | 74.85 | 78.2 |
| 12/01/2004 | 78.15 | 78.5 | 77.3 | 77.65 |
| 12/02/2004 | 77.95 | 78.1 | 77.4 | 78 |
| 12/03/2004 | 77.85 | 78.1 | 77.3 | 77.75 |
| 12/06/2004 | 77.95 | 77.95 | 77 | 77.45 |
| 12/07/2004 | 77.25 | 77.75 | 76.65 | 77.15 |
| 12/08/2004 | 76.8 | 77.6 | 76.35 | 77.3 |
| 12/09/2004 | 77 | 77.8 | 76.7 | 77.1 |
| 12/10/2004 | 77.5 | 77.6 | 77 | 77.4 |
| 12/13/2004 | 77.85 | 78 | 77 | 77.95 |
| 12/14/2004 | 78.55 | 78.55 | 76.15 | 76.4 |
| 12/15/2004 | 76.5 | 76.65 | 75.1 | 75.6 |
| 12/16/2004 | 75.55 | 76.35 | 74.7 | 74.85 |
| 12/17/2004 | 74.85 | 75.3 | 73.9 | 73.9 |
| 12/20/2004 | 73.6 | 74.35 | 73.45 | 73.85 |
| 12/21/2004 | 73.85 | 74.1 | 73.5 | 73.5 |
| 12/22/2004 | 73.65 | 74 | 73.35 | 73.65 |
| 12/23/2004 | 73.5 | 74.15 | 73.35 | 74 |
| 12/24/2004 | 73.75 | 74 | 73.65 | 73.85 |
| 12/27/2004 | 73.7 | 73.85 | 73.5 | 73.75 |
| 12/28/2004 | 73.5 | 73.8 | 73.05 | 73.25 |
| 12/29/2004 | 73.05 | 73.65 | 73 | 73.45 |
| 12/30/2004 | 73.95 | 73.95 | 73.5 | 73.65 |
| 12/31/2004 | 73.5 | 73.95 | 73.25 | 73.65 |