KER.PA: Kering S.A. Historical Data

2009 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 65.3399

CLOSE 65.453

Low

LOW 36.25

High

HIGH 93.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	47.17	50	46.97	50
01/05/2009	50	50.81	47.74	49.24
01/06/2009	49.21	52.75	48.45	51.62
01/07/2009	51.46	51.46	47.29	47.95
01/08/2009	47.68	48.47	45.59	46.19
01/09/2009	46.64	46.95	45.07	45.7
01/12/2009	45.4	46.06	45.26	45.64
01/13/2009	45.69	45.75	44.7	45.49
01/14/2009	45.75	45.75	41.58	42.02
01/15/2009	42.08	42.72	40.22	40.98
01/16/2009	41.99	43.98	41.9	42.56
01/19/2009	42.91	43.11	37.54	39.05
01/20/2009	39.31	40.23	38.24	38.67
01/21/2009	38	39.35	37.51	38.35
01/22/2009	39.25	40.18	37.29	37.73
01/23/2009	37.51	37.97	36.25	37.41
01/26/2009	37.17	39.86	37.08	39.17
01/27/2009	39.14	39.17	37.56	38.47
01/28/2009	39.21	42.3	38.85	41.96
01/29/2009	41.7	41.75	40.29	40.78
01/30/2009	40.67	40.95	39.13	39.63
02/02/2009	38.95	39.17	38.05	38.74
02/03/2009	39.08	39.52	37.95	39.19
02/04/2009	39.34	41.5	39.29	40.88
02/05/2009	39.91	41.59	39.3	41.31
02/06/2009	41.95	45.91	41.71	45.88
02/09/2009	45.5	46.97	44.91	46.22
02/10/2009	45.58	45.95	43.28	43.44
02/11/2009	43.05	44.17	42.72	43.86
02/12/2009	43.59	43.76	41.77	42.29
02/13/2009	43.01	43.7	41.79	42.54
02/16/2009	42.28	43.32	42.28	42.51
02/17/2009	41.93	42.74	40.47	41.03
02/18/2009	41	42.45	40.37	40.88
02/19/2009	42.28	44.65	40.82	43.82
02/20/2009	43.11	44.42	42.61	43.02
02/23/2009	44.01	46.21	43.18	43.69
02/24/2009	43.38	44.87	41.68	44.26
02/25/2009	45.16	46.84	44.72	46.74
02/26/2009	47.2	48.45	46.38	46.67
02/27/2009	46.09	47.91	45.51	47.5
03/02/2009	46.78	48.4	46.07	46.54
03/03/2009	46.34	46.9	45.26	45.49
03/04/2009	46.13	48.95	45.75	48.76
03/05/2009	48.58	49.24	47.07	47.96
03/06/2009	47.72	48.5	46.21	46.73
03/09/2009	47.69	47.69	44.85	46.18
03/10/2009	46.01	50.67	45.92	50.26
03/11/2009	50.2	51.36	49.14	50
03/12/2009	49.5	50.09	48.18	49.86
03/13/2009	50.36	50.75	48.55	48.92
03/16/2009	49.91	51.56	49.7	51.08
03/17/2009	50.31	51.08	49.38	50.78
03/18/2009	51.6	51.9	50.74	51.51
03/19/2009	51.99	53.72	51.6	52.29
03/20/2009	51.51	52.2	50.8	52.08
03/23/2009	52.08	53.13	49.6	50.6
03/24/2009	51.25	51.61	47.78	48.29
03/25/2009	47.96	49.5	47.79	49.14
03/26/2009	49.2	49.39	47.46	47.79
03/27/2009	47.99	48.99	47.8	48.68
03/30/2009	47.45	48.08	46.4	47.16
03/31/2009	47.8	48.92	47.43	48.28
04/01/2009	48.2	51.04	47.54	50.67
04/02/2009	51.46	55.8	51.46	55.62
04/03/2009	55.11	57.1	53.92	56.15
04/06/2009	57.15	57.86	54.94	55.42
04/07/2009	55.56	56.05	52.35	53.29
04/08/2009	52.71	55.13	52.13	54.85
04/09/2009	55.06	58	54.83	57.98
04/14/2009	58.8	59.59	57.04	57.5
04/15/2009	57.2	57.63	56.85	57.47
04/16/2009	58.28	58.83	57.72	58.37
04/17/2009	58.99	59.46	58.12	59.45
04/20/2009	59	59	56.26	56.99
04/21/2009	56.9	59.91	56.03	59.54
04/22/2009	58.01	58.33	54.5	57.79
04/23/2009	57	59.35	56.83	57.74
04/24/2009	58.14	60.82	58.01	60.82
04/27/2009	59.4	61.61	58.74	61.42
04/28/2009	61.1	61.1	57.4	58.49
04/29/2009	58.51	59.05	57.31	57.87
04/30/2009	57.8	58.98	57.29	58.45
05/04/2009	58.72	61.31	58.54	61.22
05/05/2009	60.77	61.85	59.82	61.35
05/06/2009	61.23	63.99	60.92	63.18
05/07/2009	64.12	64.98	60.92	60.92
05/08/2009	61.6	64.02	61.6	63.79
05/11/2009	62.61	62.7	58.92	59.26
05/12/2009	58.96	59.94	57.64	58
05/13/2009	58	58.03	54.55	54.55
05/14/2009	54.22	55.97	54.04	55.44
05/15/2009	55.69	56.7	55.3	55.96
05/18/2009	55.63	58.72	54.52	58.4
05/19/2009	58.92	60.95	58.7	60.8
05/20/2009	60.79	61.3	59.99	60.67
05/21/2009	60.29	60.76	59.3	59.42
05/22/2009	60.05	60.05	57.88	58.6
05/25/2009	58.5	59.29	57.23	58.33
05/26/2009	58	58.38	56.12	58.2
05/27/2009	58.6	61.11	58.6	61.01
05/28/2009	60.31	60.37	58.61	59.15
05/29/2009	59.94	60.16	59.03	59.22
06/01/2009	60.2	61.26	59.46	61.24
06/02/2009	60.83	64.91	60.72	63.9
06/03/2009	64.22	64.22	61.25	62.06
06/04/2009	62.41	62.67	60.67	60.67
06/05/2009	60.76	62.22	60.56	61.33
06/08/2009	61.33	61.54	59.83	60.53
06/09/2009	60.9	61.91	60.21	60.94
06/10/2009	61.87	63.45	61.13	62.15
06/11/2009	61.94	63.32	61.67	62.83
06/12/2009	62.51	62.76	61.2	61.85
06/15/2009	61.72	61.88	59.74	59.99
06/16/2009	60.21	60.57	58.92	59.66
06/17/2009	59.4	59.4	56.95	57.7
06/18/2009	57.7	57.85	54.51	55.3
06/19/2009	55.57	57.04	54.97	56.7
06/22/2009	56.37	56.93	54.14	54.38
06/23/2009	54	55.63	53.34	54.47
06/24/2009	54.74	56.97	54.2	56.71
06/25/2009	56.37	56.9	55.04	56.9
06/26/2009	56.97	58.1	56.38	57.17
06/29/2009	56.87	58.78	56.85	58.49
06/30/2009	58.5	59.1	57.57	58.15
07/01/2009	58.76	60.87	58.71	60.05
07/02/2009	59.86	59.93	57.72	58
07/03/2009	57.95	58.2	56.01	57.15
07/06/2009	56.74	57.42	55.79	56.49
07/07/2009	56.81	57.49	55.92	56.19
07/08/2009	55.9	56.75	55.21	55.25
07/09/2009	55.44	56.45	55.2	55.39
07/10/2009	55.29	56.07	55.13	55.15
07/13/2009	55.15	56.95	55.12	56.62
07/14/2009	56.75	57.7	56.5	57.61
07/15/2009	57.61	59.62	57.61	59.4
07/16/2009	59.54	60.68	59.12	59.58
07/17/2009	60.13	60.7	59.52	59.75
07/20/2009	59.75	62.04	59.75	61.82
07/21/2009	62	62.88	61.3	62.53
07/22/2009	62.35	63.72	61.67	63.29
07/23/2009	63.69	65.5	62.84	65.5
07/24/2009	65.48	67.26	64.89	66.15
07/27/2009	66.84	67.35	65.04	65.39
07/28/2009	66.53	68.75	66.32	66.41
07/29/2009	66.55	68.93	66.09	68.88
07/30/2009	69.05	71.77	67.51	71.05
07/31/2009	72.47	78.4	72.47	78.19
08/03/2009	77.95	79.08	77.25	79
08/04/2009	79.17	79.48	76.27	79.09
08/05/2009	78.7	80.84	78.7	79.62
08/06/2009	80.14	81.73	79.77	80.28
08/07/2009	80.18	80.86	78.65	80.55
08/10/2009	80.15	80.2	78.3	78.57
08/11/2009	78.96	79.23	77.25	77.75
08/12/2009	78.01	78.1	75.5	77.05
08/13/2009	76.86	79.2	76.8	78.93
08/14/2009	78.92	82.15	78.6	79.02
08/17/2009	78.16	78.5	76.7	76.7
08/18/2009	76.98	78.18	76.37	77.96
08/19/2009	77.35	78.58	77	77.65
08/20/2009	78.43	80.39	78.43	79.86
08/21/2009	79.14	80.97	79.1	80.69
08/24/2009	81.01	81.98	79.39	80.2
08/25/2009	80	80.75	79.7	80.25
08/26/2009	79.85	80.74	78.95	80.19
08/27/2009	79.6	81.15	78.65	79.01
08/28/2009	79.15	80.89	79.15	80.03
08/31/2009	79.62	81.83	79.62	81.01
09/01/2009	81.22	81.71	79.14	79.14
09/02/2009	78.95	78.95	76.82	77.62
09/03/2009	78.01	78.88	76.75	76.75
09/04/2009	77.12	78.71	77	78.12
09/07/2009	78.58	81.92	78.49	81.6
09/08/2009	81.62	84.18	80.85	83.9
09/09/2009	83.11	86.28	83.06	85.91
09/10/2009	85.75	86.68	83.88	85.8
09/11/2009	86	86	84.54	84.87
09/14/2009	84	85.6	83.14	85.51
09/15/2009	86.38	86.42	84.3	85.26
09/16/2009	85.92	86.3	85.09	85.68
09/17/2009	86.15	87.42	85.84	87
09/18/2009	86.79	87.48	86.02	86.88
09/21/2009	87	87.25	85.9	87.15
09/22/2009	87.09	88.39	85.05	85.7
09/23/2009	85.3	87.42	85.3	86.53
09/24/2009	86.47	86.47	83.74	84.31
09/25/2009	84.5	85.47	83.45	84.5
09/28/2009	84.27	85.77	83.05	85.5
09/29/2009	85.13	85.67	84.16	84.85
09/30/2009	85.5	88.5	85.01	87.59
10/01/2009	87.53	88.55	86.4	86.6
10/02/2009	86.1	86.7	84.24	85.2
10/05/2009	84.92	87.43	83.86	87.25
10/06/2009	87.33	90.64	87.33	90.39
10/07/2009	91.2	93.25	89.32	89.32
10/08/2009	90.4	90.4	87.53	87.84
10/09/2009	87.44	87.58	86.26	86.38
10/12/2009	86.55	87.33	86.22	86.67
10/13/2009	86.11	87.04	85.02	85.81
10/14/2009	86.79	87.22	85.64	86.65
10/15/2009	86.94	86.94	85.29	85.95
10/16/2009	86.03	86.57	84.21	85.07
10/19/2009	85.86	86.29	84.4	85.1
10/20/2009	85.2	86.76	84.87	85.17
10/21/2009	81.5	82.8	80.09	81.8
10/22/2009	81	81.37	79.85	80.22
10/23/2009	81.22	81.22	79.72	79.76
10/26/2009	79.72	80.33	77.32	77.67
10/27/2009	77.5	78.95	77.02	77.78
10/28/2009	77.4	77.68	72.61	72.61
10/29/2009	72.74	75.64	72.51	74.66
10/30/2009	75.13	76.57	73.83	74.36
11/02/2009	74	75.36	72.9	74.97
11/03/2009	74.89	76.47	73.65	75.28
11/04/2009	75.73	79.27	75.73	78.63
11/05/2009	78.49	79.89	77	79.01
11/06/2009	79.72	80.1	77.32	78.49
11/09/2009	79.29	82.45	79.21	82.4
11/10/2009	82.49	82.98	81.3	81.95
11/11/2009	82.03	83.5	81.7	82.35
11/12/2009	82.35	83.45	82.1	82.5
11/13/2009	82.53	83.47	82.14	83.3
11/16/2009	83.31	84.26	83.01	83.89
11/17/2009	83.89	83.99	82.04	82.11
11/18/2009	82.51	83.48	82.51	82.9
11/19/2009	82.9	83.4	81.74	82.13
11/20/2009	82.46	82.73	80.95	81.12
11/23/2009	81.67	83.2	81.53	82.64
11/24/2009	82.92	83.21	82.3	82.46
11/25/2009	82.66	83.64	82.22	83.4
11/26/2009	83.04	83.17	79.89	80.72
11/27/2009	79.31	81.3	79.28	81
11/30/2009	81.41	81.92	80.41	80.6
12/01/2009	81.02	82.4	80.81	82.18
12/02/2009	82.4	83.74	81.96	83.25
12/03/2009	83.66	84.19	82.17	82.48
12/04/2009	81.92	83.5	81.51	82.84
12/07/2009	82.34	83.69	81.51	82.92
12/08/2009	82.4	83.6	81.28	82.04
12/09/2009	81.99	81.99	80.05	80.72
12/10/2009	80.43	81.12	79.87	80.43
12/11/2009	80.5	81.01	80.09	80.43
12/14/2009	81	81.33	80.51	81.08
12/15/2009	81.16	81.8	80.49	81.72
12/16/2009	81.81	83.28	81.73	82.73
12/17/2009	82.3	83.27	82.02	82.41
12/18/2009	82.75	83.15	81.53	81.6
12/21/2009	81.6	83.58	81.4	82.99
12/22/2009	83.05	83.41	81.68	81.75
12/23/2009	82.27	83.09	82	83.09
12/24/2009	83.49	84.01	82.81	84.01
12/28/2009	84.19	84.5	83.97	84.28
12/29/2009	84.13	84.5	83.55	83.81
12/30/2009	83.45	83.99	82.79	83.52
12/31/2009	83.7	85.28	83.7	84.24

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

2009 Historical Chart

Average

Low

High