KER.PA: Kering S.A. Historical Data

2006 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 103.8804

CLOSE 103.9129

Low

LOW 87.85

High

HIGH 122

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	95.2	95.4	94.35	95
01/03/2006	94.9	95.15	94.5	94.75
01/04/2006	95.25	95.3	94.15	94.65
01/05/2006	94.65	94.7	94.05	94.65
01/06/2006	94.6	94.6	93.55	94
01/09/2006	94.85	99.35	94.55	98.6
01/10/2006	98.2	99.3	97.75	98.2
01/11/2006	98.35	98.35	97	98.2
01/12/2006	97.7	98.55	97.25	98.35
01/13/2006	98.45	98.5	96.25	97.25
01/16/2006	96.65	97.65	96.5	96.8
01/17/2006	96.3	96.5	94.9	95.15
01/18/2006	94.6	96.05	94.05	95.85
01/19/2006	95.5	96.35	95.15	95.5
01/20/2006	95.2	96.35	94.85	95.05
01/23/2006	94.5	94.6	93.4	93.85
01/24/2006	94	94.65	93.3	93.7
01/25/2006	93.95	94.85	93.7	94.2
01/26/2006	93.35	95.55	92.9	94.2
01/27/2006	95.1	95.4	93.1	94.5
01/30/2006	96	98	95.7	96.75
01/31/2006	96.75	97.2	95.45	96
02/01/2006	96.4	96.7	95.75	96.35
02/02/2006	96.25	96.6	95.2	95.5
02/03/2006	95.95	96.2	94.65	95.1
02/06/2006	95.75	95.95	94.65	95.05
02/07/2006	95.45	95.75	94.2	94.85
02/08/2006	94.55	95.3	94.25	94.5
02/09/2006	95.25	95.3	94.1	94.8
02/10/2006	94.35	95	93.95	94.55
02/13/2006	94.55	94.9	93.75	94.6
02/14/2006	94.65	94.65	93.85	94.3
02/15/2006	94.95	94.95	93.75	94.2
02/16/2006	94.95	94.95	94.25	94.5
02/17/2006	94.7	94.7	93.85	94.05
02/20/2006	94.2	94.2	93.9	94.2
02/21/2006	94.05	94.6	93.9	93.95
02/22/2006	93.95	94.6	93.7	94.6
02/23/2006	94.8	96.05	94.3	95.7
02/24/2006	95.7	96.9	95.55	96.7
02/27/2006	97.5	98.4	96.1	98.25
02/28/2006	98.3	98.3	96	96.7
03/01/2006	96.7	97.2	96.2	96.8
03/02/2006	97.4	98.15	96.5	96.75
03/03/2006	96.65	98.7	96.45	97.2
03/06/2006	97.2	97.4	96.55	96.95
03/07/2006	96.95	97.3	95.95	96.4
03/08/2006	96.2	96.4	94.35	95.6
03/09/2006	95.6	95.65	93.7	94.35
03/10/2006	93.85	96.05	93.85	95.45
03/13/2006	95.7	95.8	94.65	95
03/14/2006	94.85	97.2	94.85	97.1
03/15/2006	97.5	99.2	97.15	99
03/16/2006	100	101	98.7	99.35
03/17/2006	99.65	99.8	98.7	99.3
03/20/2006	99.3	100.8	99.05	99.5
03/21/2006	99.7	100.2	99	99.45
03/22/2006	98.7	99.65	98.1	99.65
03/23/2006	99.65	99.95	99.35	99.4
03/24/2006	99.4	100.1	99.35	100.1
03/27/2006	100.1	100.2	98.4	98.8
03/28/2006	98.8	99.5	98.3	98.75
03/29/2006	98.7	99.5	98.35	99.4
03/30/2006	99.4	100.1	99.3	99.65
03/31/2006	100	100	98.7	99.65
04/03/2006	100	100.5	99.6	100
04/04/2006	100	100	99.25	99.4
04/05/2006	98.95	99.85	98.4	99.2
04/06/2006	99.2	99.6	98.7	99.25
04/07/2006	99.25	99.6	98.4	98.8
04/10/2006	98.7	98.8	97.8	98.5
04/11/2006	98.7	98.7	96.1	96.65
04/12/2006	95.45	96.55	95.1	95.65
04/13/2006	95.5	97.6	95.5	96.5
04/18/2006	96.8	96.8	95.3	96.05
04/19/2006	96.5	97.7	96.5	97.6
04/20/2006	98.2	99.4	98.2	98.95
04/21/2006	99.4	100	98.8	100
04/24/2006	99.9	101.3	98.2	101
04/25/2006	101.8	103.7	101.6	103.1
04/26/2006	103.4	105.2	103.1	103.8
04/27/2006	105.4	105.4	101.6	103
04/28/2006	102.9	103	101.6	102.8
05/02/2006	102	103.1	101.8	102.8
05/03/2006	103	103	101.9	102.5
05/04/2006	102.3	103.5	101.8	103
05/05/2006	102	103.2	101.9	103
05/08/2006	103.3	103.8	102.6	103.5
05/09/2006	103.6	104.1	103.1	103.8
05/10/2006	103.8	104.2	103.6	104
05/11/2006	104.4	106.4	104.4	104.7
05/12/2006	103.9	104.6	102.2	102.8
05/15/2006	102	102.5	100.8	101.2
05/16/2006	101.6	102.3	101	101.7
05/17/2006	101.6	101.7	97.85	98.6
05/18/2006	98.6	100.1	98.1	98.3
05/19/2006	98.2	99	97.5	98.25
05/22/2006	98.3	98.3	94	94.7
05/23/2006	96	97.7	95	96.45
05/24/2006	96.05	96.85	95	95.6
05/25/2006	95.6	97.2	95	96.7
05/26/2006	97.45	98.75	96.65	98.15
05/29/2006	98.05	98.95	97.95	98.5
05/30/2006	98.7	98.8	96.4	96.8
05/31/2006	96.6	97.35	95.85	96.8
06/01/2006	96.8	96.85	95.2	96.5
06/02/2006	94.8	96.95	94.65	94.7
06/05/2006	94.95	95.9	93.15	93.65
06/06/2006	92	92.5	90.55	91
06/07/2006	91.7	91.7	89	89.6
06/08/2006	88.45	90.2	87.85	88.65
06/09/2006	89.9	91.8	89.35	91.4
06/12/2006	91.4	92	90.6	90.7
06/13/2006	88.35	90.2	88.3	89.65
06/14/2006	89.7	93.3	89.5	91.7
06/15/2006	92.75	96.65	92.35	96.25
06/16/2006	97.75	97.75	95.75	96
06/19/2006	96.55	98.95	96.05	97.75
06/20/2006	96.55	98	96.15	97.65
06/21/2006	97.7	97.85	96.2	97.7
06/22/2006	98	98.2	97.1	97.7
06/23/2006	97.9	97.9	97.1	97.45
06/26/2006	97.95	97.95	96.55	96.85
06/27/2006	97.55	97.55	96.45	96.7
06/28/2006	96.6	98.55	96.4	98.05
06/29/2006	98.8	99.45	98	99
06/30/2006	99.85	99.9	98.5	99.7
07/03/2006	99.9	99.9	98.3	99.65
07/04/2006	99.9	99.9	99.3	99.65
07/05/2006	97.95	98.65	96.15	97.75
07/06/2006	97.8	98.65	97.5	98.6
07/07/2006	98.5	98.5	97.3	97.75
07/10/2006	97.35	99.35	97.3	99.3
07/11/2006	98.4	99.15	98.05	98.4
07/12/2006	98.55	101.1	98.55	99.6
07/13/2006	99.05	99.3	98.2	98.75
07/14/2006	98.25	98.75	97.65	98.05
07/17/2006	98	98.35	97.2	97.7
07/18/2006	97.3	98.7	97.2	98.3
07/19/2006	98.35	99.2	97.85	99.2
07/20/2006	99.5	100	99.25	99.7
07/21/2006	99.6	100.5	99.4	100.3
07/24/2006	100.5	101.8	99.8	101
07/25/2006	101.9	102	100.9	101.5
07/26/2006	101.9	103.3	101.6	103
07/27/2006	102.8	105.2	102.5	104.9
07/28/2006	104.2	105.3	103.7	105.2
07/31/2006	105.1	105.4	104.4	104.6
08/01/2006	104.9	105.3	102.2	102.6
08/02/2006	102.9	103.5	102.3	103.1
08/03/2006	103.2	103.5	101.6	102.5
08/04/2006	103.3	103.3	101.8	102.7
08/07/2006	101.3	102.3	101	101.6
08/08/2006	101.9	102.2	101.3	102
08/09/2006	101.8	102.8	101.3	101.7
08/10/2006	101	101.3	100	100.6
08/11/2006	101.1	101.7	100	100.7
08/14/2006	101.1	102	101	102
08/15/2006	101.8	103.7	101.7	103.6
08/16/2006	103.9	103.9	102.2	103.6
08/17/2006	103.1	105	103	104.7
08/18/2006	104.9	104.9	103.7	104.3
08/21/2006	104.2	104.4	103.5	104.1
08/22/2006	104.3	104.4	103.4	104
08/23/2006	104.2	104.5	103.5	103.9
08/24/2006	104	104.4	103.5	103.6
08/25/2006	103.6	104.2	103.2	103.7
08/28/2006	103.8	104.7	103.4	104.3
08/29/2006	104.3	105.5	104.1	105.2
08/30/2006	105.3	108.2	105	108
08/31/2006	108	108.9	107.5	107.8
09/01/2006	107.8	109.8	107.3	109.4
09/04/2006	109.9	110	109	109.7
09/05/2006	109.7	109.7	108.3	109
09/06/2006	109	109.3	107.8	108
09/07/2006	108.1	109.2	107.1	107.4
09/08/2006	108.1	109.7	107.8	109.2
09/11/2006	108.5	109.8	108.1	109.4
09/12/2006	109.3	110.5	108.7	110.2
09/13/2006	110.3	110.8	109.9	110.8
09/14/2006	111	111.5	110.1	110.7
09/15/2006	110.6	112.4	110.6	111.5
09/18/2006	111.9	111.9	110.6	111
09/19/2006	111	111.1	109.6	110.5
09/20/2006	110.7	111.5	110.5	111.1
09/21/2006	111.1	112.8	111	112.5
09/22/2006	111.7	111.7	110	110
09/25/2006	110.3	111.5	110	111
09/26/2006	112	114.2	111.6	114.2
09/27/2006	115.3	119	115.3	117
09/28/2006	117	117.4	115.7	116.1
09/29/2006	116	117.5	116	116.9
10/02/2006	117.5	118	115.9	116
10/03/2006	115.6	115.9	114.5	115.2
10/04/2006	115.3	117.1	115.1	117
10/05/2006	117.1	119.1	117.1	119
10/06/2006	118.9	119	118.2	118.7
10/09/2006	118.4	118.5	117.6	117.8
10/10/2006	118.2	119.5	117.3	117.7
10/11/2006	117.7	119.2	117.3	118.8
10/12/2006	118.5	118.8	117.4	118.8
10/13/2006	118.9	118.9	116.8	117.5
10/16/2006	117.9	118.1	116.7	117
10/17/2006	116.3	116.8	113.4	113.9
10/18/2006	115.4	116.8	115.2	116.6
10/19/2006	116.3	116.4	114.5	115.8
10/20/2006	115.9	117.9	115.6	117.9
10/23/2006	117.9	118.7	117.3	118
10/24/2006	117.8	118.1	117.1	118
10/25/2006	118.1	122	118	121.1
10/26/2006	120.5	120.5	117.4	118.9
10/27/2006	119	119	116.8	118
10/30/2006	117.1	117.7	116.4	117
10/31/2006	117	118.2	116.3	116.9
11/01/2006	117.8	118.6	116.7	118.4
11/02/2006	118.4	118.6	115.7	116.8
11/03/2006	117.2	117.4	115.9	116.3
11/06/2006	116.7	118.2	116.5	117.7
11/07/2006	117.9	118.6	117.9	118.2
11/08/2006	117.8	119.2	117	119.1
11/09/2006	119.4	120.1	119.1	119.7
11/10/2006	119.3	119.3	118.3	119
11/13/2006	118.9	119.7	118.4	119.5
11/14/2006	119.7	119.9	119	119.5
11/15/2006	119.6	120.5	119.5	120.4
11/16/2006	120.1	120.6	119.7	120.2
11/17/2006	120.3	120.6	118.2	119.7
11/20/2006	119	119.7	117.9	119.6
11/21/2006	119.9	119.9	119	119.9
11/22/2006	120	120.1	118.2	119.1
11/23/2006	119.1	119.6	117.7	118
11/24/2006	118	118.4	115.7	117.5
11/27/2006	117	118.4	116.2	116.5
11/28/2006	116.1	116.6	115.4	116.1
11/29/2006	117.2	117.2	115.6	116.3
11/30/2006	116.5	117.2	115.1	115.2
12/01/2006	115.2	116.5	113.7	115
12/04/2006	115	115.5	113.7	114.9
12/05/2006	114.9	116.6	114.5	116
12/06/2006	116.1	116.5	112.6	113.5
12/07/2006	113.2	115.3	112.3	113.8
12/08/2006	113.1	113.6	111.1	111.9
12/11/2006	112.5	113.9	112.4	113.2
12/12/2006	113.3	113.6	112.4	113.2
12/13/2006	113	113.6	112.7	113.2
12/14/2006	113	114.7	112.7	113.4
12/15/2006	113.3	114.2	113.2	113.9
12/18/2006	113.8	113.9	112.9	113.1
12/19/2006	112.9	112.9	111.2	111.5
12/20/2006	111.3	112.2	111.3	111.5
12/21/2006	111.5	112.7	111.4	111.9
12/22/2006	112.4	112.4	111.1	111.5
12/27/2006	111.9	112.6	111.5	112.4
12/28/2006	112.4	112.4	111.4	111.9
12/29/2006	112.1	113.2	111.8	113.2

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

2006 Historical Chart

Average

Low

High