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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 83.9632
CLOSE 84.019
Low
LOW 73.05
High
HIGH 95.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 73.9 | 74.65 | 73.75 | 74.15 |
| 01/04/2005 | 74 | 74.5 | 73.75 | 74.2 |
| 01/05/2005 | 73.5 | 73.65 | 73.05 | 73.3 |
| 01/06/2005 | 73.25 | 74 | 73.2 | 73.65 |
| 01/07/2005 | 73.5 | 75 | 73.15 | 74.4 |
| 01/10/2005 | 74.65 | 74.65 | 73.85 | 74.25 |
| 01/11/2005 | 74.5 | 74.65 | 73.75 | 73.9 |
| 01/12/2005 | 73.9 | 74.8 | 73.8 | 73.9 |
| 01/13/2005 | 74.25 | 75.4 | 74.25 | 74.9 |
| 01/14/2005 | 74.75 | 77.2 | 74.6 | 76.75 |
| 01/17/2005 | 76.95 | 77.5 | 76.35 | 76.65 |
| 01/18/2005 | 77.25 | 78.4 | 76.7 | 78 |
| 01/19/2005 | 78.5 | 79.9 | 78.2 | 79.75 |
| 01/20/2005 | 79.25 | 80.6 | 78.75 | 80.5 |
| 01/21/2005 | 80.6 | 80.9 | 79.8 | 80.8 |
| 01/24/2005 | 80.6 | 80.9 | 80.25 | 80.35 |
| 01/25/2005 | 80.6 | 81.6 | 80.3 | 81 |
| 01/26/2005 | 80.95 | 81.25 | 80.65 | 81 |
| 01/27/2005 | 81.75 | 81.8 | 80.3 | 80.9 |
| 01/28/2005 | 81.25 | 81.5 | 80.45 | 80.45 |
| 01/31/2005 | 80.7 | 81.5 | 79.8 | 80.85 |
| 02/01/2005 | 80.4 | 81.4 | 80.4 | 81.15 |
| 02/02/2005 | 81.2 | 81.25 | 78.3 | 78.6 |
| 02/03/2005 | 78.2 | 79.3 | 77.6 | 79.05 |
| 02/04/2005 | 79.1 | 79.15 | 78.3 | 78.65 |
| 02/07/2005 | 78.95 | 80.3 | 78.8 | 80.2 |
| 02/08/2005 | 80.3 | 80.45 | 79.5 | 79.85 |
| 02/09/2005 | 80.1 | 80.1 | 79.35 | 79.55 |
| 02/10/2005 | 79.2 | 79.6 | 78.75 | 79.25 |
| 02/11/2005 | 79.65 | 80.1 | 79 | 79.75 |
| 02/14/2005 | 80.1 | 81.8 | 80 | 81.35 |
| 02/15/2005 | 81.3 | 81.8 | 80.65 | 81.7 |
| 02/16/2005 | 81.8 | 81.8 | 80.65 | 81 |
| 02/17/2005 | 81 | 81.5 | 80.85 | 81.15 |
| 02/18/2005 | 81.6 | 83.95 | 81.6 | 83.55 |
| 02/21/2005 | 83.2 | 83.85 | 82.45 | 82.55 |
| 02/22/2005 | 82.65 | 83.65 | 82.2 | 83.5 |
| 02/23/2005 | 83.25 | 83.25 | 82.1 | 82.7 |
| 02/24/2005 | 82.75 | 82.85 | 82.2 | 82.7 |
| 02/25/2005 | 82.8 | 84.2 | 82.65 | 84.05 |
| 02/28/2005 | 83.9 | 84.5 | 83.5 | 84.25 |
| 03/01/2005 | 83.9 | 84.7 | 83.3 | 84.05 |
| 03/02/2005 | 83.95 | 84.3 | 83.6 | 84.2 |
| 03/03/2005 | 83.7 | 84.5 | 83.7 | 84.15 |
| 03/04/2005 | 84.15 | 85.05 | 83.6 | 85.05 |
| 03/07/2005 | 85 | 85 | 84.25 | 84.85 |
| 03/08/2005 | 84.9 | 84.9 | 84.25 | 84.8 |
| 03/09/2005 | 84.3 | 84.45 | 82.75 | 83.1 |
| 03/10/2005 | 82.65 | 83.1 | 82.2 | 82.95 |
| 03/11/2005 | 82.95 | 83.25 | 82.45 | 82.8 |
| 03/14/2005 | 82.95 | 82.95 | 82.05 | 82.85 |
| 03/15/2005 | 83.1 | 84.1 | 82.7 | 83.9 |
| 03/16/2005 | 83.85 | 83.85 | 83.1 | 83.3 |
| 03/17/2005 | 82.8 | 83.55 | 82.3 | 83 |
| 03/18/2005 | 82.9 | 83.2 | 82.3 | 82.55 |
| 03/21/2005 | 82.35 | 82.85 | 82.2 | 82.45 |
| 03/22/2005 | 82.45 | 82.7 | 81.7 | 81.85 |
| 03/23/2005 | 81.4 | 82.2 | 81.3 | 82.1 |
| 03/24/2005 | 82.2 | 82.3 | 81.9 | 82.2 |
| 03/25/2005 | 76.4 | 76.4 | 76.4 | 76.4 |
| 03/28/2005 | 76.4 | 76.4 | 76.4 | 76.4 |
| 03/29/2005 | 81.6 | 82 | 81.4 | 81.95 |
| 03/30/2005 | 81.4 | 82.3 | 81.35 | 82.1 |
| 03/31/2005 | 82.25 | 82.9 | 82.05 | 82.5 |
| 04/01/2005 | 82.2 | 83 | 81.95 | 82.7 |
| 04/04/2005 | 82.1 | 82.4 | 81.2 | 81.75 |
| 04/05/2005 | 81.75 | 82.2 | 81.6 | 81.95 |
| 04/06/2005 | 82.2 | 82.65 | 81.6 | 82.2 |
| 04/07/2005 | 81.9 | 82.9 | 81.7 | 82.6 |
| 04/08/2005 | 82.85 | 82.9 | 82.2 | 82.65 |
| 04/11/2005 | 82.4 | 82.8 | 82.2 | 82.6 |
| 04/12/2005 | 82.35 | 82.4 | 81.95 | 82.15 |
| 04/13/2005 | 82.9 | 82.9 | 81.85 | 82.05 |
| 04/14/2005 | 82 | 82.45 | 81.5 | 81.5 |
| 04/15/2005 | 81.35 | 81.35 | 80 | 80.15 |
| 04/18/2005 | 79.6 | 80 | 78.5 | 78.85 |
| 04/19/2005 | 79 | 79.25 | 78.25 | 78.45 |
| 04/20/2005 | 78.4 | 78.9 | 77.6 | 78.25 |
| 04/21/2005 | 77.75 | 78.8 | 77.6 | 78 |
| 04/22/2005 | 78.95 | 79 | 77.45 | 77.8 |
| 04/25/2005 | 77.6 | 78.65 | 77.5 | 78.3 |
| 04/26/2005 | 78.6 | 78.95 | 78 | 78.7 |
| 04/27/2005 | 78 | 78.5 | 75.7 | 76.8 |
| 04/28/2005 | 77.15 | 77.5 | 75.35 | 75.6 |
| 04/29/2005 | 75.55 | 77.1 | 74.85 | 76.05 |
| 05/02/2005 | 76.1 | 77 | 75.75 | 76.25 |
| 05/03/2005 | 76.65 | 76.8 | 75.5 | 76.5 |
| 05/04/2005 | 77.2 | 77.7 | 76.75 | 77.45 |
| 05/05/2005 | 77.8 | 79.25 | 77.7 | 78.25 |
| 05/06/2005 | 78.55 | 79.05 | 78.15 | 78.7 |
| 05/09/2005 | 78.4 | 79.3 | 78.3 | 79.05 |
| 05/10/2005 | 79.5 | 79.5 | 77.45 | 77.8 |
| 05/11/2005 | 77.25 | 78.7 | 77.2 | 77.9 |
| 05/12/2005 | 78.45 | 79.4 | 77.4 | 79 |
| 05/13/2005 | 79.15 | 79.5 | 78.8 | 79.2 |
| 05/16/2005 | 78.6 | 79.45 | 78.6 | 79.25 |
| 05/17/2005 | 79.45 | 79.45 | 78.8 | 79.1 |
| 05/18/2005 | 79.45 | 80.2 | 78.8 | 80 |
| 05/19/2005 | 80.4 | 80.8 | 79.6 | 80.15 |
| 05/20/2005 | 80.1 | 80.35 | 79.8 | 80.05 |
| 05/23/2005 | 80.1 | 80.3 | 79.65 | 79.9 |
| 05/24/2005 | 80 | 80 | 79.6 | 79.95 |
| 05/25/2005 | 79.7 | 80 | 79.4 | 79.7 |
| 05/26/2005 | 79.5 | 80.2 | 79.5 | 80.05 |
| 05/27/2005 | 79.85 | 80.15 | 79.85 | 80.05 |
| 05/30/2005 | 79.7 | 81.3 | 79.55 | 81 |
| 05/31/2005 | 80.8 | 81.05 | 80.15 | 80.5 |
| 06/01/2005 | 80.25 | 82.45 | 80.25 | 81.6 |
| 06/02/2005 | 82.1 | 83.7 | 82.05 | 83.3 |
| 06/03/2005 | 81.5 | 81.5 | 79.85 | 80.15 |
| 06/06/2005 | 80.35 | 80.75 | 80.05 | 80.4 |
| 06/07/2005 | 80.7 | 80.75 | 79.6 | 79.9 |
| 06/08/2005 | 79.8 | 80.65 | 79.15 | 80.35 |
| 06/09/2005 | 80.7 | 81.2 | 80.65 | 81 |
| 06/10/2005 | 81.3 | 82 | 81.1 | 81.85 |
| 06/13/2005 | 81.9 | 82.35 | 81.5 | 81.9 |
| 06/14/2005 | 81.9 | 82.8 | 81.6 | 82.75 |
| 06/15/2005 | 82.9 | 82.9 | 82.25 | 82.25 |
| 06/16/2005 | 82.25 | 82.7 | 82 | 82.65 |
| 06/17/2005 | 82.85 | 83.65 | 82.2 | 83.2 |
| 06/20/2005 | 82.65 | 83.35 | 82.65 | 82.8 |
| 06/21/2005 | 82.9 | 83.6 | 82.8 | 83.45 |
| 06/22/2005 | 83.3 | 84.65 | 83.25 | 84.4 |
| 06/23/2005 | 84.75 | 85.75 | 84.15 | 85.55 |
| 06/24/2005 | 84.6 | 84.8 | 83.75 | 84.55 |
| 06/27/2005 | 84.3 | 84.4 | 83.5 | 83.7 |
| 06/28/2005 | 83.95 | 84.9 | 83.95 | 84.9 |
| 06/29/2005 | 84.8 | 85.2 | 84.4 | 85 |
| 06/30/2005 | 84.7 | 85.85 | 84.7 | 85.3 |
| 07/01/2005 | 84.85 | 85.3 | 84.45 | 85.3 |
| 07/04/2005 | 85.6 | 85.6 | 84.2 | 85.3 |
| 07/05/2005 | 85.05 | 85.25 | 84.4 | 85.05 |
| 07/06/2005 | 85.5 | 85.5 | 84.7 | 85.3 |
| 07/07/2005 | 84.9 | 85.25 | 79.05 | 82.95 |
| 07/08/2005 | 83.35 | 84.65 | 83.15 | 83.75 |
| 07/11/2005 | 84.6 | 85 | 84.25 | 84.7 |
| 07/12/2005 | 84.75 | 84.95 | 84.35 | 84.75 |
| 07/13/2005 | 84.35 | 84.4 | 83.2 | 83.6 |
| 07/14/2005 | 83.8 | 83.8 | 82.6 | 82.85 |
| 07/15/2005 | 83.25 | 83.25 | 81.75 | 81.9 |
| 07/18/2005 | 81.8 | 82.95 | 81.7 | 82.75 |
| 07/19/2005 | 82.5 | 83.15 | 81.95 | 82.25 |
| 07/20/2005 | 82 | 82.9 | 82 | 82.75 |
| 07/21/2005 | 82.7 | 83.2 | 82 | 82.2 |
| 07/22/2005 | 81.85 | 82.75 | 81.85 | 82.3 |
| 07/25/2005 | 82.85 | 82.85 | 81.5 | 81.95 |
| 07/26/2005 | 82 | 83.8 | 81.85 | 83.25 |
| 07/27/2005 | 83.75 | 84.05 | 83.25 | 84 |
| 07/28/2005 | 84.2 | 84.4 | 83.3 | 84.3 |
| 07/29/2005 | 84.9 | 84.9 | 82.55 | 83.25 |
| 08/01/2005 | 83.45 | 83.6 | 82.95 | 83.3 |
| 08/02/2005 | 83.6 | 83.7 | 82.6 | 83.1 |
| 08/03/2005 | 83.35 | 83.4 | 81.95 | 82.65 |
| 08/04/2005 | 82.25 | 82.8 | 82.25 | 82.5 |
| 08/05/2005 | 82.25 | 82.5 | 81.6 | 81.75 |
| 08/08/2005 | 81.9 | 82.2 | 81.4 | 81.95 |
| 08/09/2005 | 81.8 | 82.8 | 81.8 | 82.6 |
| 08/10/2005 | 83.05 | 84.25 | 82.75 | 84.1 |
| 08/11/2005 | 84.15 | 84.75 | 83.25 | 84.5 |
| 08/12/2005 | 84.5 | 85.1 | 84.05 | 84.25 |
| 08/15/2005 | 84.5 | 84.75 | 84 | 84.25 |
| 08/16/2005 | 84.55 | 84.8 | 83.5 | 83.6 |
| 08/17/2005 | 83.6 | 83.95 | 83.25 | 83.9 |
| 08/18/2005 | 84.1 | 84.35 | 83.6 | 84.05 |
| 08/19/2005 | 83.8 | 84.5 | 83.8 | 84.45 |
| 08/22/2005 | 84.7 | 87.3 | 84.7 | 87 |
| 08/23/2005 | 87 | 87.1 | 86.2 | 86.8 |
| 08/24/2005 | 87 | 87.4 | 86.1 | 87.1 |
| 08/25/2005 | 86.4 | 86.7 | 85.5 | 86.1 |
| 08/26/2005 | 85.75 | 86.8 | 85.65 | 86.6 |
| 08/29/2005 | 86.1 | 88.05 | 86 | 87.7 |
| 08/30/2005 | 88.1 | 89.65 | 87.4 | 87.85 |
| 08/31/2005 | 87.55 | 88.4 | 86.8 | 86.9 |
| 09/01/2005 | 87.25 | 87.5 | 85.9 | 86.3 |
| 09/02/2005 | 86.15 | 87.3 | 86.05 | 86.7 |
| 09/05/2005 | 86.5 | 87.3 | 86.5 | 86.9 |
| 09/06/2005 | 87.3 | 88.6 | 86.9 | 88 |
| 09/07/2005 | 88.45 | 88.45 | 87.1 | 87.85 |
| 09/08/2005 | 89.95 | 90 | 87.35 | 87.75 |
| 09/09/2005 | 88.2 | 89 | 87.7 | 88.6 |
| 09/12/2005 | 89 | 89.3 | 88.75 | 88.9 |
| 09/13/2005 | 88.9 | 89 | 87.3 | 87.6 |
| 09/14/2005 | 87.85 | 88.3 | 87.25 | 87.8 |
| 09/15/2005 | 87.4 | 88.35 | 87.25 | 87.45 |
| 09/16/2005 | 87.6 | 88.35 | 86.8 | 86.9 |
| 09/19/2005 | 86.85 | 87.25 | 86.15 | 86.6 |
| 09/20/2005 | 86.75 | 87.35 | 86.2 | 86.8 |
| 09/21/2005 | 86.3 | 86.8 | 86 | 86.1 |
| 09/22/2005 | 85.7 | 86.65 | 85.4 | 85.45 |
| 09/23/2005 | 85.55 | 86.35 | 85.5 | 85.9 |
| 09/26/2005 | 85.9 | 87.1 | 85.9 | 86.7 |
| 09/27/2005 | 86.65 | 86.7 | 86 | 86.35 |
| 09/28/2005 | 86.35 | 87.4 | 86.15 | 87.05 |
| 09/29/2005 | 87.1 | 87.1 | 86.5 | 86.9 |
| 09/30/2005 | 87.2 | 88 | 87.1 | 87.3 |
| 10/03/2005 | 87.25 | 88 | 87.25 | 87.75 |
| 10/04/2005 | 87.9 | 88.25 | 87.3 | 87.95 |
| 10/05/2005 | 87.35 | 87.7 | 86.2 | 86.9 |
| 10/06/2005 | 86.75 | 86.75 | 85.3 | 85.6 |
| 10/07/2005 | 85.55 | 86.05 | 84.4 | 85.15 |
| 10/10/2005 | 85.7 | 86.35 | 85 | 85.35 |
| 10/11/2005 | 85.35 | 86.75 | 85.35 | 86.3 |
| 10/12/2005 | 86.55 | 86.75 | 85.9 | 86.35 |
| 10/13/2005 | 86.1 | 86.6 | 85.55 | 86.05 |
| 10/14/2005 | 85.85 | 86.6 | 85.65 | 86.05 |
| 10/17/2005 | 86.3 | 86.35 | 85.3 | 85.75 |
| 10/18/2005 | 86 | 86.2 | 84.85 | 85.15 |
| 10/19/2005 | 84.7 | 85 | 83.3 | 83.8 |
| 10/20/2005 | 84.7 | 84.9 | 83.7 | 83.9 |
| 10/21/2005 | 83.25 | 84.15 | 82.9 | 83 |
| 10/24/2005 | 83.4 | 84.45 | 83.1 | 84.35 |
| 10/25/2005 | 84.7 | 84.75 | 83.15 | 83.35 |
| 10/26/2005 | 83.8 | 84.45 | 83.55 | 83.95 |
| 10/27/2005 | 84.9 | 86.35 | 84.5 | 86.1 |
| 10/28/2005 | 86 | 87.05 | 85.05 | 86.1 |
| 10/31/2005 | 86.65 | 87.65 | 86.45 | 87.65 |
| 11/01/2005 | 87.8 | 89.7 | 87.45 | 89.5 |
| 11/02/2005 | 89.25 | 90.2 | 88.6 | 89.55 |
| 11/03/2005 | 89.55 | 90.2 | 89 | 90 |
| 11/04/2005 | 90 | 90 | 88.6 | 89.1 |
| 11/07/2005 | 89.5 | 89.75 | 88 | 89 |
| 11/08/2005 | 89.15 | 90.6 | 88.9 | 90.35 |
| 11/09/2005 | 90.6 | 90.9 | 90.3 | 90.6 |
| 11/10/2005 | 90.9 | 92.15 | 90.65 | 91.7 |
| 11/11/2005 | 92.4 | 92.6 | 91.75 | 92.3 |
| 11/14/2005 | 92 | 92.55 | 91.45 | 92.35 |
| 11/15/2005 | 92.25 | 92.5 | 91.9 | 92.05 |
| 11/16/2005 | 92.1 | 92.1 | 91.1 | 91.35 |
| 11/17/2005 | 91.55 | 92.1 | 91.25 | 91.95 |
| 11/18/2005 | 92.3 | 93 | 91.75 | 92.85 |
| 11/21/2005 | 92.9 | 93.85 | 92.6 | 93.75 |
| 11/22/2005 | 93.6 | 93.65 | 92.4 | 93.05 |
| 11/23/2005 | 93.6 | 93.6 | 92.35 | 93.2 |
| 11/24/2005 | 93.2 | 93.25 | 91.5 | 92 |
| 11/25/2005 | 92 | 92.4 | 91.7 | 92.05 |
| 11/28/2005 | 91.8 | 92.7 | 91.7 | 92.05 |
| 11/29/2005 | 91.9 | 92.6 | 91.6 | 92.35 |
| 11/30/2005 | 92.3 | 92.75 | 91.3 | 91.45 |
| 12/01/2005 | 91.4 | 92.4 | 91.3 | 91.95 |
| 12/02/2005 | 92.1 | 93.4 | 92.05 | 93.25 |
| 12/05/2005 | 93.1 | 93.45 | 91.75 | 92.5 |
| 12/06/2005 | 92.7 | 92.7 | 92.25 | 92.65 |
| 12/07/2005 | 92.8 | 93.4 | 92.5 | 93.15 |
| 12/08/2005 | 93.05 | 93.4 | 92.15 | 92.9 |
| 12/09/2005 | 92.3 | 93.65 | 91.45 | 93.1 |
| 12/12/2005 | 93.15 | 93.55 | 92.35 | 92.55 |
| 12/13/2005 | 92.35 | 92.6 | 91.8 | 92 |
| 12/14/2005 | 92 | 92.3 | 91.65 | 91.7 |
| 12/15/2005 | 91.85 | 92 | 90.3 | 90.45 |
| 12/16/2005 | 90.65 | 91.6 | 90.65 | 91.15 |
| 12/19/2005 | 90.95 | 91.9 | 90.3 | 91.1 |
| 12/20/2005 | 90.75 | 92.05 | 90.5 | 90.9 |
| 12/21/2005 | 90.9 | 92.8 | 90.9 | 92.6 |
| 12/22/2005 | 92.6 | 93.1 | 91.5 | 92 |
| 12/23/2005 | 92.45 | 93 | 91.6 | 92.95 |
| 12/26/2005 | 86.39 | 86.39 | 86.39 | 86.39 |
| 12/27/2005 | 92.75 | 93.8 | 91.75 | 93.5 |
| 12/28/2005 | 93.25 | 94.2 | 93.05 | 93.65 |
| 12/29/2005 | 94.1 | 95.6 | 93.7 | 95.35 |
| 12/30/2005 | 95.2 | 95.55 | 94.35 | 95.15 |