KER.PA: Kering S.A. Historical Data

2007 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 123.5246

CLOSE 123.4725

Low

LOW 107.1

High

HIGH 141.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	114.1	114.8	113.5	114.5
01/03/2007	114.8	116.4	114.2	114.8
01/04/2007	114.4	115	113.9	114.6
01/05/2007	114.4	114.8	113.8	113.9
01/08/2007	114	115	113.7	113.9
01/09/2007	114.6	114.8	113.4	113.7
01/10/2007	113.1	113.4	111.2	113.1
01/11/2007	113.1	115.6	112.9	115.4
01/12/2007	115.4	115.6	114.5	115.4
01/15/2007	115.6	115.9	114.7	115
01/16/2007	114.6	115	110.6	111.3
01/17/2007	111.1	111.5	110	110.7
01/18/2007	110.9	112.9	110.7	111.7
01/19/2007	111.8	111.8	110.3	111
01/22/2007	111.1	112.8	110.3	110.5
01/23/2007	110.9	111	109.8	110.3
01/24/2007	110.7	111.4	108.9	109.8
01/25/2007	111.5	113.9	109.9	112.2
01/26/2007	112.3	113.5	110.3	112.2
01/29/2007	112.8	113.6	112.1	113.2
01/30/2007	113.2	113.9	113.1	113.6
01/31/2007	113.5	114.2	113.2	113.2
02/01/2007	113.9	114.4	113.3	113.7
02/02/2007	114	116.4	112.8	115.6
02/05/2007	115.7	115.8	114	114.4
02/06/2007	114.4	114.7	113.5	114
02/07/2007	114.3	114.7	113.4	114.1
02/08/2007	114.2	114.6	113	113.4
02/09/2007	114.2	114.2	112.7	113.1
02/12/2007	112.9	113.1	111	111.1
02/13/2007	111.1	112.9	111	112.5
02/14/2007	112.6	113.4	112.2	113
02/15/2007	113.2	115.9	112.7	115.5
02/16/2007	115.5	115.9	115	115.5
02/19/2007	115.5	118.4	115.1	117.93
02/20/2007	118	119	116.59	117.53
02/21/2007	117.54	118.63	116.2	117.07
02/22/2007	117.26	118.6	117.15	118.31
02/23/2007	118.9	119.05	118.11	118.76
02/26/2007	119.09	120	118.7	119.51
02/27/2007	119.2	119.2	113.71	115.03
02/28/2007	111.58	114.28	110.5	113.7
03/01/2007	113.8	114.64	110.7	112.56
03/02/2007	113.5	113.9	111.26	111.58
03/05/2007	109.8	112.8	107.8	112.09
03/06/2007	113.96	113.99	111.61	112.98
03/07/2007	113	114.25	112.51	114.19
03/08/2007	115	116.8	115	115.66
03/09/2007	116.8	118.8	115.67	118.18
03/12/2007	118.42	118.9	116.21	117.47
03/13/2007	117.5	117.97	115.7	116.22
03/14/2007	114.33	116.28	113.4	114.94
03/15/2007	115.86	117.33	115.2	117.33
03/16/2007	118	118.9	116.8	118.46
03/19/2007	119	119.25	118.13	118.57
03/20/2007	119	119.19	117.6	118.57
03/21/2007	118.71	119.14	117.8	119.09
03/22/2007	119.2	120.99	119.2	120.4
03/23/2007	120.84	121.37	119.81	121.03
03/26/2007	121.49	121.49	118.89	119.48
03/27/2007	120.3	120.47	119	119.3
03/28/2007	119.25	119.3	118.22	118.59
03/29/2007	118.61	119.5	118.4	119.07
03/30/2007	119.39	120.95	118.65	119.71
04/02/2007	119.94	121.45	119.24	120.68
04/03/2007	121.43	125.4	120.91	125.36
04/04/2007	116.56	119.15	115.99	118.89
04/05/2007	128.43	129.69	127.93	128.94
04/10/2007	128.94	133.48	128	133.03
04/11/2007	131.8	132.37	129.8	130.3
04/12/2007	128.95	130.25	127.81	128.58
04/13/2007	128.58	129.34	127.12	129.3
04/16/2007	129.3	129.6	127.8	129.35
04/17/2007	128.64	128.99	126.2	128.3
04/18/2007	127.99	128.48	125.9	126.19
04/19/2007	125	126.44	123.6	126.16
04/20/2007	126.41	127.99	126.33	126.95
04/23/2007	127.74	127.88	126.2	127.07
04/24/2007	127.07	128	126.07	127
04/25/2007	127.65	127.98	126.85	127.57
04/26/2007	128.96	129.8	127.51	128
04/27/2007	128	128.28	126.97	127.8
04/30/2007	127.18	128.48	127.18	127.94
05/02/2007	127.94	129.69	127.52	127.95
05/03/2007	127.95	128.15	125.6	127.5
05/04/2007	128.7	128.7	126.64	127.31
05/07/2007	126.98	127.31	126.25	127
05/08/2007	126.65	126.97	126.4	126.63
05/09/2007	126.88	127.74	126.76	127.45
05/10/2007	127.2	127.94	126.69	127.1
05/11/2007	126.77	127.25	124.98	127.14
05/14/2007	126.82	127.9	126.74	127.46
05/15/2007	127.34	129.85	127.15	129.42
05/16/2007	129.6	130.52	129.44	130
05/17/2007	130	130.98	130	130.11
05/18/2007	130.11	130.95	129.46	130.51
05/21/2007	130.5	130.65	129.7	129.72
05/22/2007	129.72	130.93	129.59	130.51
05/23/2007	130.64	131.09	130.2	130.68
05/24/2007	131.75	134.65	130.68	133.24
05/25/2007	133.34	134	133.1	133.44
05/28/2007	133.44	134.24	133.44	134.04
05/29/2007	134.5	134.59	133.46	133.59
05/30/2007	133.45	133.88	132.61	133.8
05/31/2007	134.12	136.4	133.85	135.66
06/01/2007	132.6	134.36	131.9	133.9
06/04/2007	134.4	134.52	132.79	132.83
06/05/2007	132.83	133	130.72	130.72
06/06/2007	130.3	130.79	127.76	128.15
06/07/2007	128.15	129.08	126.19	126.78
06/08/2007	126.5	127.7	125.4	126.47
06/11/2007	128.67	129.35	127.84	128.9
06/12/2007	128.67	128.89	127.57	128.15
06/13/2007	127	128.31	126.3	127.9
06/14/2007	128.68	129.89	128.45	129.88
06/15/2007	130.44	131.14	129.45	130.43
06/18/2007	130.4	131.28	129.49	129.66
06/19/2007	130.14	130.14	128.68	129.04
06/20/2007	129.34	129.59	128.68	129.39
06/21/2007	128.68	129.06	127.01	127.67
06/22/2007	127.67	128.4	127.11	127.67
06/25/2007	126.98	128.45	126.36	128.09
06/26/2007	127.66	128.3	127.22	127.36
06/27/2007	127.1	127.78	126.21	127
06/28/2007	127.43	128.18	126.6	127.21
06/29/2007	127.21	129.99	125.99	129.56
07/02/2007	129.23	129.32	127.31	127.71
07/03/2007	129.06	131.9	128.06	131.47
07/04/2007	131.47	132	130.81	131.59
07/05/2007	131.99	132	130.07	130.59
07/06/2007	130.98	132.08	130.4	132.08
07/09/2007	132.08	132.66	131.59	132.47
07/10/2007	132.47	132.65	130.71	131.17
07/11/2007	130.5	130.58	128.88	130
07/12/2007	130.48	131.08	129.62	130.8
07/13/2007	131.3	131.75	130.31	130.83
07/16/2007	131	131.2	130.01	130.84
07/17/2007	132	132.68	130.56	131.1
07/18/2007	130.68	131.58	130.1	130.95
07/19/2007	131.45	133.85	131.17	133.44
07/20/2007	133.49	133.82	132.2	132.34
07/23/2007	132	133.2	131.18	133.01
07/24/2007	133.1	133.14	131.2	131.36
07/25/2007	131	131.84	129.37	130.66
07/26/2007	131.8	132.74	126.5	128
07/27/2007	127.23	128.86	125.54	126.2
07/30/2007	126.07	127.49	125.61	126.2
07/31/2007	126.7	128.77	125.88	128.53
08/01/2007	126.03	127.54	125.11	127
08/02/2007	127.93	128.35	126.61	127.79
08/03/2007	127.8	128.49	126.01	126.28
08/06/2007	124.04	126.04	123.6	124.2
08/07/2007	125.22	125.75	122.82	124.03
08/08/2007	124.95	125.5	123.51	125
08/09/2007	125	125	120.7	121.88
08/10/2007	120.42	120.42	118.7	119.59
08/13/2007	120.9	121.76	119.59	120.99
08/14/2007	119.91	120.5	118.76	119.46
08/15/2007	118.7	119.35	117.42	118.77
08/16/2007	116.1	117.23	113.01	113.82
08/17/2007	113.4	115.35	110.91	113.75
08/20/2007	114.83	114.98	114.09	114.45
08/21/2007	115.23	116.24	113.22	115.73
08/22/2007	116.4	119.69	116.39	117.88
08/23/2007	118.97	119.97	118.12	119.4
08/24/2007	118.9	121	118.85	121
08/27/2007	121.28	121.45	120.18	121.15
08/28/2007	120.9	120.9	118	118.7
08/29/2007	118	120.1	117.4	119.81
08/30/2007	119.81	121.85	119.29	121.85
08/31/2007	126.1	129	125.5	126.9
09/03/2007	128.16	128.8	126	127.65
09/04/2007	127.65	130.87	127.07	130.74
09/05/2007	131.26	131.26	127.82	128.65
09/06/2007	128.78	129.39	126.3	128.69
09/07/2007	129.18	129.89	125.8	126.4
09/10/2007	126.4	126.98	125.12	125.79
09/11/2007	126.79	128.74	126	128.28
09/12/2007	128.28	129	126.88	128.69
09/13/2007	128.88	130.2	128	130
09/14/2007	130	130.4	128.12	130
09/17/2007	130.05	130.08	126.61	127.16
09/18/2007	126.91	128.24	126.53	127.57
09/19/2007	130	132.77	129.48	132.4
09/20/2007	132	132.69	131.01	131.7
09/21/2007	131.5	132.45	130.1	131.41
09/24/2007	131.41	131.95	130.24	130.84
09/25/2007	130.75	130.85	129.05	129.86
09/26/2007	130	131.47	129.57	131
09/27/2007	131.71	132.27	130.41	131.02
09/28/2007	131.39	131.95	130.57	131.94
10/01/2007	131	134.9	130.91	134.54
10/02/2007	134.9	136.98	134.54	135.43
10/03/2007	135.43	135.61	134.19	135
10/04/2007	134.8	135.28	134.02	135
10/05/2007	135	138.05	134.63	137.55
10/08/2007	138	141.5	137.25	137.78
10/09/2007	137.84	137.84	136	137.25
10/10/2007	137.25	137.77	135.63	136.68
10/11/2007	136.68	137.15	135.4	136.2
10/12/2007	135.33	137.04	134.56	136.93
10/15/2007	136.93	137.1	134.8	135.23
10/16/2007	134.95	135.79	134	135.73
10/17/2007	136.24	136.84	135.76	136.64
10/18/2007	136.93	137.21	134.79	136.43
10/19/2007	136	137.18	135.34	136.45
10/22/2007	134.05	134.99	133	133.54
10/23/2007	134.5	135.69	132.6	133.36
10/24/2007	133.34	133.36	130.68	131.46
10/25/2007	131.7	132.89	130.1	132.42
10/26/2007	132.51	132.78	131.32	131.78
10/29/2007	132.5	133.81	131.68	133.42
10/30/2007	133.38	133.48	132.4	133.3
10/31/2007	134.07	137.21	133.6	136.82
11/01/2007	137.19	137.55	133.5	135.56
11/02/2007	132.6	133.24	130.41	131.8
11/05/2007	131	131.85	129.37	131.54
11/06/2007	132.24	132.89	129.1	129.83
11/07/2007	129.83	130.3	124.7	125.8
11/08/2007	124.31	125.78	122.65	124.81
11/09/2007	121.79	125.02	119.72	121.79
11/12/2007	121.2	123.97	120.33	123.15
11/13/2007	122.02	124.35	121.65	124.31
11/14/2007	124.81	125.92	124.25	125.06
11/15/2007	124.75	125.11	121.87	122
11/16/2007	121.79	121.79	118.66	119.28
11/19/2007	119.71	120.84	114.96	115.78
11/20/2007	115.94	118.93	115	116.5
11/21/2007	114.89	115.79	111.16	111.53
11/22/2007	112.8	114.76	112.05	113.52
11/23/2007	113.71	119.41	113.2	118.67
11/26/2007	119	119.9	114.91	115.23
11/27/2007	112.92	113	109.72	110.63
11/28/2007	110.78	113.82	109.15	113.29
11/29/2007	114.67	115.52	111.31	113.42
11/30/2007	113.5	116.76	112.26	115.03
12/03/2007	115.03	117.61	114.26	115.48
12/04/2007	115.85	115.85	110.19	110.9
12/05/2007	111.69	113.5	111.69	112.78
12/06/2007	113.15	116.56	113	115.98
12/07/2007	117.21	118.2	116.1	117.31
12/10/2007	116.38	118.63	116.38	117.89
12/11/2007	118	118.8	116.57	116.81
12/12/2007	115.49	117.8	114.47	116.94
12/13/2007	115.5	115.82	112.65	112.79
12/14/2007	112.8	113.45	110.73	111.01
12/17/2007	110.08	110.72	108.2	108.46
12/18/2007	108.24	109.92	108.24	108.86
12/19/2007	108.41	110.31	108.01	108.82
12/20/2007	109.5	109.5	107.1	107.8
12/21/2007	109.5	109.96	108.75	109.25
12/24/2007	109.5	109.98	109.1	109.5
12/27/2007	109.5	110.2	109.12	110.1
12/28/2007	109.62	110.17	108.73	109.14
12/31/2007	110	110.52	109.54	110

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

2007 Historical Chart

Average

Low

High