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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 72.3757
CLOSE 72.0789
Low
LOW 31.06
High
HIGH 112.76
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 110.28 | 112.76 | 108.73 | 109.15 |
| 01/03/2008 | 108 | 109 | 103.64 | 104.83 |
| 01/04/2008 | 103 | 104.83 | 100.1 | 100.11 |
| 01/07/2008 | 100.11 | 101.71 | 97.89 | 97.89 |
| 01/08/2008 | 98 | 99.29 | 97.18 | 97.34 |
| 01/09/2008 | 96.6 | 96.96 | 92.12 | 92.2 |
| 01/10/2008 | 93.85 | 95 | 90.55 | 90.69 |
| 01/11/2008 | 90.55 | 93.33 | 90.52 | 92 |
| 01/14/2008 | 92 | 94.3 | 91.5 | 93.98 |
| 01/15/2008 | 92.8 | 93.95 | 88.06 | 88.66 |
| 01/16/2008 | 87.52 | 90.1 | 83.52 | 88.86 |
| 01/17/2008 | 89.75 | 91.09 | 87 | 87.15 |
| 01/18/2008 | 86.77 | 90.1 | 86.69 | 87.22 |
| 01/21/2008 | 83.73 | 86.08 | 81.8 | 83.66 |
| 01/22/2008 | 79.9 | 89.43 | 79.9 | 87.94 |
| 01/23/2008 | 89.7 | 90.44 | 84.35 | 85.16 |
| 01/24/2008 | 91 | 95.45 | 89.6 | 95.45 |
| 01/25/2008 | 95.89 | 96.5 | 93.76 | 93.95 |
| 01/28/2008 | 92.94 | 94.69 | 91.8 | 94.04 |
| 01/29/2008 | 95.53 | 95.62 | 93.7 | 95.5 |
| 01/30/2008 | 96.9 | 97.02 | 93.47 | 94.94 |
| 01/31/2008 | 94.1 | 94.55 | 91.8 | 93.88 |
| 02/01/2008 | 95 | 98.35 | 94.61 | 97.46 |
| 02/04/2008 | 98 | 98.19 | 96.04 | 97.35 |
| 02/05/2008 | 96.7 | 96.7 | 90.37 | 90.37 |
| 02/06/2008 | 90.25 | 92.68 | 89.6 | 92.01 |
| 02/07/2008 | 91.39 | 92.22 | 90.05 | 90.54 |
| 02/08/2008 | 91.47 | 92.5 | 90.42 | 90.88 |
| 02/11/2008 | 90 | 90.74 | 88.77 | 89.31 |
| 02/12/2008 | 89.66 | 92.99 | 89.52 | 92.89 |
| 02/13/2008 | 91.81 | 95.2 | 91.64 | 94.07 |
| 02/14/2008 | 95.17 | 95.45 | 93.15 | 93.37 |
| 02/15/2008 | 93.32 | 93.5 | 89.99 | 91.28 |
| 02/18/2008 | 92.01 | 93.5 | 91.57 | 92.79 |
| 02/19/2008 | 92.5 | 94.78 | 91.03 | 94.35 |
| 02/20/2008 | 92.81 | 93.93 | 90 | 91.62 |
| 02/21/2008 | 92.64 | 94.25 | 91.93 | 92.59 |
| 02/22/2008 | 91.28 | 92.59 | 90.5 | 91.57 |
| 02/25/2008 | 92.11 | 93.69 | 92.04 | 93.32 |
| 02/26/2008 | 94.35 | 96.87 | 94 | 95.49 |
| 02/27/2008 | 97.21 | 98.6 | 93.93 | 96.19 |
| 02/28/2008 | 95.95 | 96.5 | 93.5 | 93.58 |
| 02/29/2008 | 93.42 | 94.48 | 90.5 | 90.79 |
| 03/03/2008 | 90.07 | 90.68 | 88.72 | 90.2 |
| 03/04/2008 | 90.43 | 91.67 | 87.69 | 88.21 |
| 03/05/2008 | 89.54 | 90.53 | 88.85 | 90.4 |
| 03/06/2008 | 90.46 | 90.53 | 88.14 | 88.28 |
| 03/07/2008 | 87.69 | 87.92 | 85.5 | 85.84 |
| 03/10/2008 | 85.43 | 86.45 | 84.6 | 85 |
| 03/11/2008 | 85 | 87.08 | 84.21 | 85.29 |
| 03/12/2008 | 87.13 | 88.7 | 86.58 | 87.5 |
| 03/13/2008 | 85.5 | 86.68 | 84.51 | 86.31 |
| 03/14/2008 | 86.32 | 87.41 | 84.05 | 84.48 |
| 03/17/2008 | 82.7 | 84 | 81.8 | 81.99 |
| 03/18/2008 | 83.16 | 85.5 | 82.21 | 85.01 |
| 03/19/2008 | 86.23 | 86.35 | 82.79 | 83.72 |
| 03/20/2008 | 83.31 | 85.67 | 83.04 | 84.89 |
| 03/25/2008 | 91.78 | 92.05 | 89.79 | 91.76 |
| 03/26/2008 | 91 | 93.11 | 90.82 | 92.86 |
| 03/27/2008 | 92.86 | 94.36 | 92.59 | 94 |
| 03/28/2008 | 94 | 94.3 | 92.46 | 92.86 |
| 03/31/2008 | 91.8 | 93.85 | 91.57 | 93.85 |
| 04/01/2008 | 93.6 | 97 | 93.14 | 96.57 |
| 04/02/2008 | 96.36 | 96.36 | 93.58 | 94.35 |
| 04/03/2008 | 94.36 | 94.61 | 88.89 | 90.77 |
| 04/04/2008 | 91.34 | 91.54 | 88.65 | 90.63 |
| 04/07/2008 | 91.43 | 91.85 | 90.81 | 91.43 |
| 04/08/2008 | 90.58 | 90.58 | 87.63 | 88.51 |
| 04/09/2008 | 88.25 | 88.75 | 86.2 | 86.44 |
| 04/10/2008 | 86.32 | 86.32 | 83 | 84.17 |
| 04/11/2008 | 85.22 | 85.81 | 83.33 | 83.96 |
| 04/14/2008 | 83.01 | 83.63 | 82.3 | 82.59 |
| 04/15/2008 | 82.82 | 83.8 | 80.88 | 81.56 |
| 04/16/2008 | 83.2 | 84.39 | 82.46 | 84.16 |
| 04/17/2008 | 85 | 85 | 83.7 | 84.72 |
| 04/18/2008 | 85.55 | 87.34 | 84.87 | 86.86 |
| 04/21/2008 | 87 | 87.1 | 83.1 | 84 |
| 04/22/2008 | 83.74 | 84.32 | 82.12 | 82.77 |
| 04/23/2008 | 83.15 | 84.92 | 82.25 | 84.4 |
| 04/24/2008 | 82.5 | 84.15 | 81 | 82.37 |
| 04/25/2008 | 83.95 | 84.44 | 81.25 | 84.1 |
| 04/28/2008 | 84.12 | 85.49 | 82.81 | 82.99 |
| 04/29/2008 | 82.57 | 83.36 | 82.02 | 82.9 |
| 04/30/2008 | 83.38 | 84.44 | 81.81 | 84.06 |
| 05/02/2008 | 85 | 86.6 | 84.1 | 85.87 |
| 05/05/2008 | 85.85 | 85.98 | 84.4 | 84.91 |
| 05/06/2008 | 84.5 | 85.98 | 84.47 | 85.19 |
| 05/07/2008 | 85 | 88.15 | 84.75 | 87.06 |
| 05/08/2008 | 86.18 | 87.3 | 86 | 87.04 |
| 05/09/2008 | 86.48 | 86.99 | 84.03 | 84.35 |
| 05/12/2008 | 84.79 | 85.41 | 84.5 | 85.04 |
| 05/13/2008 | 85.92 | 85.95 | 84.1 | 84.75 |
| 05/14/2008 | 85.36 | 85.84 | 82.98 | 83.94 |
| 05/15/2008 | 83.95 | 86.07 | 83.2 | 85.94 |
| 05/16/2008 | 86.81 | 89.99 | 86.23 | 89.14 |
| 05/19/2008 | 90.05 | 90.05 | 88.51 | 89.26 |
| 05/20/2008 | 88.89 | 88.89 | 86.26 | 86.64 |
| 05/21/2008 | 87.06 | 87.32 | 84.66 | 85.5 |
| 05/22/2008 | 84.05 | 84.98 | 83.05 | 83.65 |
| 05/23/2008 | 83.4 | 83.97 | 82.22 | 82.37 |
| 05/26/2008 | 82.5 | 82.92 | 80.65 | 81.33 |
| 05/27/2008 | 81.8 | 82.78 | 80.39 | 81.74 |
| 05/28/2008 | 82.38 | 84.23 | 81.6 | 82.87 |
| 05/29/2008 | 84 | 84 | 81.56 | 82.2 |
| 05/30/2008 | 82.36 | 84.99 | 82.36 | 84 |
| 06/02/2008 | 84.1 | 84.39 | 82.24 | 83 |
| 06/03/2008 | 82.66 | 86.13 | 82.54 | 85.4 |
| 06/04/2008 | 85.75 | 86.1 | 83.71 | 85.12 |
| 06/05/2008 | 85.16 | 87.12 | 84.89 | 86.41 |
| 06/06/2008 | 86.88 | 87.5 | 83.73 | 84.28 |
| 06/09/2008 | 83.45 | 84.73 | 82.87 | 84.07 |
| 06/10/2008 | 83.51 | 84.95 | 83.5 | 84.39 |
| 06/11/2008 | 81 | 81.75 | 77.3 | 78.37 |
| 06/12/2008 | 78.38 | 80.37 | 77.1 | 79.83 |
| 06/13/2008 | 79.5 | 80.84 | 78.06 | 80.45 |
| 06/16/2008 | 80.5 | 80.96 | 79.11 | 79.93 |
| 06/17/2008 | 80.5 | 80.99 | 79.9 | 80.16 |
| 06/18/2008 | 80.05 | 80.35 | 77.44 | 77.85 |
| 06/19/2008 | 77.5 | 78.52 | 76.84 | 77.14 |
| 06/20/2008 | 77.98 | 78.6 | 74.6 | 75.76 |
| 06/23/2008 | 75.24 | 76.7 | 74.92 | 75.39 |
| 06/24/2008 | 74.8 | 75.59 | 73.39 | 74.93 |
| 06/25/2008 | 74.84 | 76.73 | 74.24 | 76.28 |
| 06/26/2008 | 75.65 | 75.74 | 71.67 | 72.22 |
| 06/27/2008 | 71.85 | 72.56 | 69.3 | 70.78 |
| 06/30/2008 | 70.42 | 71.36 | 69.26 | 70.7 |
| 07/01/2008 | 69.99 | 70.2 | 67.11 | 67.51 |
| 07/02/2008 | 68.55 | 68.97 | 66.09 | 66.09 |
| 07/03/2008 | 65.1 | 67.19 | 63.75 | 66.54 |
| 07/04/2008 | 66.6 | 66.8 | 65.5 | 65.68 |
| 07/07/2008 | 65.99 | 66.5 | 64.16 | 64.99 |
| 07/08/2008 | 62.96 | 64.48 | 62.8 | 64.29 |
| 07/09/2008 | 65.5 | 66.19 | 64.63 | 65.87 |
| 07/10/2008 | 63.31 | 64.09 | 60.1 | 60.7 |
| 07/11/2008 | 61.14 | 61.5 | 58.45 | 58.45 |
| 07/14/2008 | 59.71 | 62.12 | 59.1 | 60 |
| 07/15/2008 | 58.75 | 59.15 | 56.02 | 57.48 |
| 07/16/2008 | 57.9 | 61.49 | 56.9 | 61.06 |
| 07/17/2008 | 61.52 | 65.2 | 61.36 | 63.75 |
| 07/18/2008 | 64.42 | 65.22 | 62.56 | 64.98 |
| 07/21/2008 | 64.9 | 65.86 | 63.41 | 65.4 |
| 07/22/2008 | 64.39 | 64.41 | 61.22 | 63.28 |
| 07/23/2008 | 64.22 | 67 | 63.55 | 66.6 |
| 07/24/2008 | 71.25 | 73.78 | 69.81 | 70.1 |
| 07/25/2008 | 69.23 | 71.21 | 68.35 | 70.43 |
| 07/28/2008 | 70.44 | 70.44 | 68.5 | 68.56 |
| 07/29/2008 | 67.44 | 67.98 | 65.55 | 67.25 |
| 07/30/2008 | 68.85 | 70.52 | 67.7 | 70.52 |
| 07/31/2008 | 70.22 | 70.58 | 68.75 | 70.17 |
| 08/01/2008 | 69.71 | 70.6 | 68.9 | 69.29 |
| 08/04/2008 | 69 | 70.57 | 69 | 70.46 |
| 08/05/2008 | 70.76 | 74 | 70.76 | 73.91 |
| 08/06/2008 | 74.01 | 76.75 | 74 | 76.19 |
| 08/07/2008 | 76.57 | 76.88 | 75.06 | 75.74 |
| 08/08/2008 | 74.84 | 77.62 | 73.96 | 77.62 |
| 08/11/2008 | 77.67 | 80 | 77.5 | 80 |
| 08/12/2008 | 79.45 | 81.11 | 78.77 | 80.04 |
| 08/13/2008 | 79.67 | 80.47 | 76.5 | 76.53 |
| 08/14/2008 | 77.3 | 78.97 | 76.26 | 78.17 |
| 08/15/2008 | 79.13 | 81.39 | 78.55 | 80.23 |
| 08/18/2008 | 79.5 | 80.14 | 78.24 | 78.99 |
| 08/19/2008 | 77.4 | 77.86 | 75.9 | 75.94 |
| 08/20/2008 | 76 | 76.8 | 74.91 | 76.19 |
| 08/21/2008 | 74.98 | 75.53 | 73.53 | 74 |
| 08/22/2008 | 74.1 | 77.11 | 74 | 77.06 |
| 08/25/2008 | 76.6 | 77.06 | 75.76 | 75.76 |
| 08/26/2008 | 75.25 | 77.69 | 74.63 | 77.4 |
| 08/27/2008 | 77.57 | 77.66 | 75.68 | 76.25 |
| 08/28/2008 | 76.25 | 76.8 | 75.27 | 76.43 |
| 08/29/2008 | 79.27 | 80.4 | 78.62 | 79.72 |
| 09/01/2008 | 78.81 | 78.81 | 75.1 | 77.36 |
| 09/02/2008 | 77.36 | 81.28 | 77.36 | 80.86 |
| 09/03/2008 | 80.4 | 80.4 | 78.64 | 78.64 |
| 09/04/2008 | 78.54 | 78.82 | 76.49 | 76.49 |
| 09/05/2008 | 75.43 | 76.24 | 72.5 | 72.5 |
| 09/08/2008 | 74.97 | 76.17 | 74.42 | 75.75 |
| 09/09/2008 | 75.22 | 77.95 | 75.19 | 75.93 |
| 09/10/2008 | 75.57 | 75.83 | 73.15 | 74.76 |
| 09/11/2008 | 74.8 | 74.8 | 71.47 | 72.7 |
| 09/12/2008 | 73.57 | 74.29 | 72.5 | 73.8 |
| 09/15/2008 | 71.4 | 72.5 | 69.53 | 72.22 |
| 09/16/2008 | 70.95 | 72.78 | 69.75 | 71.58 |
| 09/17/2008 | 72.65 | 72.95 | 68.56 | 68.79 |
| 09/18/2008 | 69.08 | 73.2 | 68.4 | 69.11 |
| 09/19/2008 | 74.36 | 74.64 | 72.1 | 74.25 |
| 09/22/2008 | 74.25 | 74.4 | 71.79 | 71.79 |
| 09/23/2008 | 72.42 | 72.42 | 67.88 | 68.46 |
| 09/24/2008 | 69.5 | 69.5 | 67.5 | 67.75 |
| 09/25/2008 | 68.29 | 69.28 | 67.15 | 68.35 |
| 09/26/2008 | 67.1 | 67.86 | 65.64 | 66.19 |
| 09/29/2008 | 64.8 | 65.46 | 62.36 | 62.48 |
| 09/30/2008 | 61.2 | 63.45 | 60.01 | 62.69 |
| 10/01/2008 | 63.31 | 63.93 | 62.05 | 63.04 |
| 10/02/2008 | 63.04 | 64.38 | 60.87 | 60.9 |
| 10/03/2008 | 60.67 | 61.08 | 58 | 60.71 |
| 10/06/2008 | 58.17 | 58.9 | 52.36 | 52.92 |
| 10/07/2008 | 54.56 | 55.2 | 50.21 | 50.4 |
| 10/08/2008 | 47.88 | 53.3 | 45.49 | 50.2 |
| 10/09/2008 | 51.5 | 52.4 | 46.65 | 48.19 |
| 10/10/2008 | 44.65 | 46.95 | 41.92 | 44.67 |
| 10/13/2008 | 47.4 | 48.69 | 46.2 | 47.37 |
| 10/14/2008 | 49.79 | 53.09 | 49.29 | 49.96 |
| 10/15/2008 | 49.77 | 50 | 44.31 | 45.17 |
| 10/16/2008 | 42.93 | 43.45 | 40.12 | 40.71 |
| 10/17/2008 | 42.5 | 43.41 | 40.86 | 42.48 |
| 10/20/2008 | 43.99 | 45.15 | 43.33 | 45.01 |
| 10/21/2008 | 45.71 | 46.37 | 44.81 | 45.97 |
| 10/22/2008 | 44.6 | 44.61 | 42.24 | 42.45 |
| 10/23/2008 | 42.27 | 42.27 | 39.75 | 40.92 |
| 10/24/2008 | 39.34 | 39.97 | 37.21 | 38.54 |
| 10/27/2008 | 36.78 | 37.82 | 36 | 36.79 |
| 10/28/2008 | 38.12 | 38.2 | 36.31 | 38 |
| 10/29/2008 | 40.51 | 43.95 | 40.05 | 43.81 |
| 10/30/2008 | 45 | 50.78 | 43.96 | 47.83 |
| 10/31/2008 | 47.37 | 49.72 | 46.47 | 49.6 |
| 11/03/2008 | 50.01 | 50.27 | 46.56 | 47.36 |
| 11/04/2008 | 47.36 | 51.21 | 46.7 | 51.21 |
| 11/05/2008 | 50.95 | 50.95 | 48.26 | 49.53 |
| 11/06/2008 | 47.88 | 50.02 | 45.49 | 45.75 |
| 11/07/2008 | 46.12 | 47.2 | 44.19 | 46.03 |
| 11/10/2008 | 48.14 | 48.4 | 45.14 | 45.4 |
| 11/11/2008 | 44.89 | 45.4 | 40.7 | 41.44 |
| 11/12/2008 | 42.56 | 42.61 | 39.41 | 39.72 |
| 11/13/2008 | 39.47 | 40.22 | 37.1 | 37.63 |
| 11/14/2008 | 38.92 | 39.49 | 36.18 | 36.39 |
| 11/17/2008 | 36.5 | 36.54 | 33.35 | 33.66 |
| 11/18/2008 | 34.39 | 34.48 | 31.8 | 32.97 |
| 11/19/2008 | 33.25 | 34.23 | 32.51 | 33.38 |
| 11/20/2008 | 32.21 | 32.83 | 31.39 | 32.1 |
| 11/21/2008 | 32.51 | 33.43 | 31.06 | 31.54 |
| 11/24/2008 | 32.26 | 36 | 31.83 | 35.99 |
| 11/25/2008 | 35.96 | 37.2 | 34.86 | 36.2 |
| 11/26/2008 | 35.76 | 35.99 | 33.32 | 34.35 |
| 11/27/2008 | 35.3 | 37.96 | 35 | 37.88 |
| 11/28/2008 | 37.77 | 37.8 | 36.69 | 37.35 |
| 12/01/2008 | 37.65 | 38 | 36.15 | 36.22 |
| 12/02/2008 | 35.73 | 36.4 | 34.59 | 36.1 |
| 12/03/2008 | 35.98 | 37.31 | 35.17 | 37.24 |
| 12/04/2008 | 37.15 | 39.1 | 35.42 | 35.5 |
| 12/05/2008 | 35.06 | 35.39 | 32.21 | 32.45 |
| 12/08/2008 | 35.1 | 37 | 34.6 | 36.69 |
| 12/09/2008 | 36.42 | 41.65 | 35.88 | 40.9 |
| 12/10/2008 | 41 | 41.12 | 39.85 | 40.96 |
| 12/11/2008 | 40.65 | 41.7 | 39.86 | 41.08 |
| 12/12/2008 | 39.2 | 40.25 | 38.4 | 40.01 |
| 12/15/2008 | 40.89 | 40.9 | 39.29 | 39.67 |
| 12/16/2008 | 39.86 | 42.75 | 39.74 | 42.75 |
| 12/17/2008 | 43 | 46.7 | 43 | 46.04 |
| 12/18/2008 | 46.21 | 46.9 | 45.69 | 46.03 |
| 12/19/2008 | 45.33 | 48.02 | 45.33 | 47.04 |
| 12/22/2008 | 46.97 | 47.63 | 46.15 | 46.44 |
| 12/23/2008 | 46.11 | 46.83 | 45.61 | 45.66 |
| 12/24/2008 | 44.97 | 45.65 | 44.25 | 44.92 |
| 12/29/2008 | 44.98 | 45.66 | 44.45 | 45.18 |
| 12/30/2008 | 45.2 | 46.7 | 45.1 | 46.7 |
| 12/31/2008 | 46.7 | 47.39 | 46.23 | 46.6 |