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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 104.1625
CLOSE 104.2462
Low
LOW 81
High
HIGH 128.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 84.24 | 87.02 | 84.01 | 87.02 |
| 01/05/2010 | 86.75 | 87.11 | 85.2 | 85.75 |
| 01/06/2010 | 85.53 | 85.74 | 84.11 | 84.7 |
| 01/07/2010 | 84.31 | 85.36 | 83.54 | 84.96 |
| 01/08/2010 | 85.65 | 87.94 | 85.41 | 87.66 |
| 01/11/2010 | 87.87 | 90.25 | 87.47 | 88.54 |
| 01/12/2010 | 88.5 | 88.98 | 86.53 | 87 |
| 01/13/2010 | 86.88 | 89.85 | 86.88 | 89.45 |
| 01/14/2010 | 89.7 | 90.17 | 89.16 | 89.77 |
| 01/15/2010 | 89.7 | 89.85 | 88 | 88.42 |
| 01/18/2010 | 88.5 | 90.88 | 88.5 | 90.07 |
| 01/19/2010 | 90.1 | 92.04 | 89.55 | 91.46 |
| 01/20/2010 | 91.05 | 91.61 | 89.26 | 89.6 |
| 01/21/2010 | 89.85 | 90.25 | 87.91 | 88.19 |
| 01/22/2010 | 87.94 | 88.48 | 86.85 | 87.77 |
| 01/25/2010 | 87.27 | 89.2 | 87.05 | 87.29 |
| 01/26/2010 | 86.66 | 88.29 | 86.13 | 88.25 |
| 01/27/2010 | 87.5 | 88.9 | 86.75 | 88.05 |
| 01/28/2010 | 88.91 | 89.48 | 87.8 | 87.8 |
| 01/29/2010 | 88.3 | 89.4 | 87.91 | 88.45 |
| 02/01/2010 | 88 | 89.26 | 87.77 | 88.91 |
| 02/02/2010 | 88.71 | 90.49 | 88 | 90.07 |
| 02/03/2010 | 90.27 | 90.27 | 87.82 | 88.37 |
| 02/04/2010 | 88.37 | 88.9 | 85.42 | 85.79 |
| 02/05/2010 | 85.28 | 85.32 | 82.56 | 83.29 |
| 02/08/2010 | 83.7 | 84.51 | 82.42 | 83.33 |
| 02/09/2010 | 83.21 | 84.66 | 82.57 | 84.03 |
| 02/10/2010 | 84.32 | 85.58 | 83.94 | 85.06 |
| 02/11/2010 | 85.51 | 86.2 | 83.39 | 84.59 |
| 02/12/2010 | 85.23 | 85.71 | 83.99 | 84.32 |
| 02/15/2010 | 84.73 | 85.54 | 83.69 | 83.89 |
| 02/16/2010 | 84.8 | 85.09 | 83.64 | 84.52 |
| 02/17/2010 | 85.13 | 85.55 | 84.02 | 84.72 |
| 02/18/2010 | 86 | 87.95 | 85.28 | 85.55 |
| 02/19/2010 | 84.99 | 85.64 | 83.48 | 85.39 |
| 02/22/2010 | 85.8 | 85.85 | 83.7 | 84.05 |
| 02/23/2010 | 84.79 | 85 | 81.96 | 82.4 |
| 02/24/2010 | 82.29 | 82.96 | 81 | 81.55 |
| 02/25/2010 | 81.62 | 83.09 | 81.28 | 81.55 |
| 02/26/2010 | 82.1 | 84.56 | 81.95 | 84.29 |
| 03/01/2010 | 85.4 | 86.08 | 85.04 | 86.04 |
| 03/02/2010 | 86.38 | 87.85 | 86 | 87.35 |
| 03/03/2010 | 86.84 | 88.55 | 86.43 | 88.4 |
| 03/04/2010 | 87.68 | 89.21 | 86.83 | 88.2 |
| 03/05/2010 | 88.83 | 89.67 | 88.15 | 89.6 |
| 03/08/2010 | 89.8 | 90.42 | 89.51 | 89.92 |
| 03/09/2010 | 90.02 | 90.34 | 89.01 | 89.64 |
| 03/10/2010 | 89.64 | 90.3 | 89.46 | 90 |
| 03/11/2010 | 89.51 | 93.58 | 89.51 | 93.14 |
| 03/12/2010 | 93.26 | 95.52 | 93.26 | 94.78 |
| 03/15/2010 | 94.99 | 96.3 | 94.22 | 94.8 |
| 03/16/2010 | 94.9 | 95.99 | 94.9 | 95.35 |
| 03/17/2010 | 95.53 | 96.89 | 95.49 | 95.76 |
| 03/18/2010 | 95.76 | 97 | 95.57 | 96.15 |
| 03/19/2010 | 96.24 | 96.82 | 95.36 | 96.06 |
| 03/22/2010 | 95.5 | 95.5 | 93.72 | 95 |
| 03/23/2010 | 95 | 96.38 | 95 | 96.01 |
| 03/24/2010 | 96 | 96.12 | 94.86 | 95.7 |
| 03/25/2010 | 95.72 | 96.9 | 95.6 | 96.9 |
| 03/26/2010 | 96.4 | 96.89 | 95.9 | 96.57 |
| 03/29/2010 | 96.68 | 97.92 | 96.25 | 97.64 |
| 03/30/2010 | 97.6 | 98.1 | 96.51 | 96.86 |
| 03/31/2010 | 96.86 | 99 | 96.86 | 98.57 |
| 04/01/2010 | 99.5 | 100.55 | 98.69 | 100.4 |
| 04/06/2010 | 100.4 | 102.05 | 100.15 | 101.75 |
| 04/07/2010 | 101.55 | 102.15 | 100.5 | 101.15 |
| 04/08/2010 | 100.2 | 100.9 | 99.2 | 100.15 |
| 04/09/2010 | 100.9 | 104.15 | 100.75 | 104 |
| 04/12/2010 | 104.05 | 106.05 | 104 | 104.45 |
| 04/13/2010 | 104.2 | 106.5 | 104.2 | 105.15 |
| 04/14/2010 | 105.5 | 106.3 | 104.95 | 105.45 |
| 04/15/2010 | 105.5 | 106.95 | 104.55 | 106.5 |
| 04/16/2010 | 106.2 | 106.65 | 104.05 | 104.45 |
| 04/19/2010 | 103.65 | 104.9 | 103.55 | 104.8 |
| 04/20/2010 | 105.1 | 107.2 | 104.5 | 106.4 |
| 04/21/2010 | 107.2 | 108 | 106.4 | 107.15 |
| 04/22/2010 | 109 | 110.7 | 107 | 109 |
| 04/23/2010 | 109.1 | 110 | 108.3 | 109.2 |
| 04/26/2010 | 110 | 110.9 | 108.4 | 109.5 |
| 04/27/2010 | 109 | 109.4 | 105.4 | 105.4 |
| 04/28/2010 | 104.9 | 105.75 | 102.85 | 103.95 |
| 04/29/2010 | 103.95 | 103.95 | 99.1 | 102 |
| 04/30/2010 | 101.95 | 103.45 | 100.8 | 101.45 |
| 05/03/2010 | 101 | 103.2 | 100.4 | 102.75 |
| 05/04/2010 | 102.5 | 102.9 | 99.52 | 100.05 |
| 05/05/2010 | 100 | 101.35 | 98.86 | 99.32 |
| 05/06/2010 | 98.89 | 101.9 | 98.43 | 98.43 |
| 05/07/2010 | 95.31 | 99.2 | 93.1 | 93.88 |
| 05/10/2010 | 98 | 101.75 | 97.43 | 101.65 |
| 05/11/2010 | 99.9 | 102.5 | 99.55 | 102.3 |
| 05/12/2010 | 101.7 | 105 | 101.35 | 104.1 |
| 05/13/2010 | 104.95 | 105.7 | 104.15 | 105.3 |
| 05/14/2010 | 104.75 | 105.4 | 101.9 | 102.45 |
| 05/17/2010 | 100.75 | 103.4 | 100.75 | 101.45 |
| 05/18/2010 | 103.1 | 105.2 | 102.1 | 104.6 |
| 05/19/2010 | 102.6 | 104.4 | 99.36 | 99.36 |
| 05/20/2010 | 99.61 | 101.6 | 94.12 | 96.41 |
| 05/21/2010 | 94.45 | 94.46 | 89.54 | 90.71 |
| 05/24/2010 | 91.42 | 93.11 | 90.89 | 92.74 |
| 05/25/2010 | 90.7 | 91.77 | 89.37 | 89.59 |
| 05/26/2010 | 91.66 | 94.6 | 91.29 | 93.86 |
| 05/27/2010 | 94.41 | 96.15 | 92.75 | 96.15 |
| 05/28/2010 | 96.42 | 98.15 | 96.11 | 96.83 |
| 05/31/2010 | 97.3 | 98.65 | 97.3 | 98.05 |
| 06/01/2010 | 97.39 | 99.27 | 95.61 | 98.58 |
| 06/02/2010 | 98.06 | 99.49 | 97.33 | 98.59 |
| 06/03/2010 | 100.85 | 101.55 | 99.94 | 100.25 |
| 06/04/2010 | 100.6 | 101.65 | 97.76 | 98.05 |
| 06/07/2010 | 96.7 | 98.32 | 96.25 | 97.4 |
| 06/08/2010 | 97.53 | 98.03 | 95.2 | 96.1 |
| 06/09/2010 | 97 | 99.25 | 96.3 | 99.25 |
| 06/10/2010 | 99.04 | 102 | 98.23 | 101.8 |
| 06/11/2010 | 102.15 | 102.55 | 99.57 | 100.75 |
| 06/14/2010 | 101.9 | 104 | 101.1 | 101.75 |
| 06/15/2010 | 100.8 | 102.8 | 100.35 | 102.35 |
| 06/16/2010 | 102.95 | 102.95 | 101 | 102.2 |
| 06/17/2010 | 102.25 | 104.1 | 101.65 | 103.1 |
| 06/18/2010 | 104.3 | 107.15 | 104.25 | 106.65 |
| 06/21/2010 | 108.6 | 110.5 | 107.4 | 107.8 |
| 06/22/2010 | 108 | 108.95 | 106.1 | 106.55 |
| 06/23/2010 | 105.3 | 107.35 | 105.3 | 106.4 |
| 06/24/2010 | 107 | 107.6 | 104.15 | 104.65 |
| 06/25/2010 | 105.2 | 105.8 | 103.9 | 104.55 |
| 06/28/2010 | 105.15 | 107.15 | 104.65 | 107 |
| 06/29/2010 | 105.65 | 105.95 | 102.45 | 103.45 |
| 06/30/2010 | 103.75 | 103.75 | 101.55 | 102.55 |
| 07/01/2010 | 100.55 | 100.6 | 97.62 | 98.1 |
| 07/02/2010 | 98.45 | 99.58 | 96.93 | 97.24 |
| 07/05/2010 | 97.64 | 98.5 | 97.23 | 97.93 |
| 07/06/2010 | 98.21 | 100.85 | 98.21 | 99.65 |
| 07/07/2010 | 98.44 | 100.65 | 98.19 | 100.25 |
| 07/08/2010 | 100.95 | 101.6 | 99.98 | 100.8 |
| 07/09/2010 | 101.15 | 101.6 | 100.2 | 100.85 |
| 07/12/2010 | 101.1 | 101.55 | 100.25 | 100.85 |
| 07/13/2010 | 100.85 | 103.1 | 100.6 | 102.75 |
| 07/14/2010 | 103.5 | 104.2 | 101.35 | 102.35 |
| 07/15/2010 | 102.05 | 102.6 | 100.3 | 100.9 |
| 07/16/2010 | 101.5 | 101.95 | 98.69 | 99.16 |
| 07/19/2010 | 98.5 | 99.42 | 97.45 | 97.8 |
| 07/20/2010 | 98.8 | 99 | 96.94 | 98.34 |
| 07/21/2010 | 99 | 101.45 | 99 | 99.95 |
| 07/22/2010 | 99.64 | 103.8 | 99.13 | 103.6 |
| 07/23/2010 | 103.7 | 105.85 | 103.2 | 104.45 |
| 07/26/2010 | 104.8 | 105.35 | 103.65 | 105.05 |
| 07/27/2010 | 105.35 | 105.7 | 102.4 | 102.9 |
| 07/28/2010 | 103.5 | 104 | 101.95 | 102.7 |
| 07/29/2010 | 102.85 | 104.1 | 101.4 | 102.35 |
| 07/30/2010 | 103.85 | 104 | 100.8 | 102.65 |
| 08/02/2010 | 103.1 | 104.6 | 102.75 | 104.6 |
| 08/03/2010 | 104.5 | 106.1 | 104.05 | 105.8 |
| 08/04/2010 | 105.8 | 106.85 | 104.4 | 106.05 |
| 08/05/2010 | 105.8 | 107.25 | 105.2 | 105.45 |
| 08/06/2010 | 106.1 | 107.1 | 104.7 | 104.8 |
| 08/09/2010 | 106.55 | 106.8 | 105.95 | 106.55 |
| 08/10/2010 | 105.8 | 106.75 | 104.75 | 106.15 |
| 08/11/2010 | 105.55 | 105.7 | 102.9 | 103.1 |
| 08/12/2010 | 102.5 | 103.7 | 100.75 | 102.05 |
| 08/13/2010 | 102.55 | 103.05 | 101.05 | 101.45 |
| 08/16/2010 | 102 | 102.3 | 100.5 | 101.6 |
| 08/17/2010 | 102.15 | 103 | 101.55 | 102.55 |
| 08/18/2010 | 102.05 | 103.75 | 101.1 | 103.5 |
| 08/19/2010 | 104.05 | 105.05 | 101.95 | 102.15 |
| 08/20/2010 | 101.95 | 103.3 | 100.6 | 101.75 |
| 08/23/2010 | 102.2 | 103.2 | 101.55 | 102.4 |
| 08/24/2010 | 101.6 | 102.1 | 100.6 | 101.8 |
| 08/25/2010 | 101.55 | 101.55 | 98.84 | 100.35 |
| 08/26/2010 | 101.3 | 101.5 | 100.15 | 101.25 |
| 08/27/2010 | 100.75 | 103.45 | 100.55 | 103.25 |
| 08/30/2010 | 103.65 | 103.65 | 101.7 | 102.5 |
| 08/31/2010 | 101 | 102.75 | 100.95 | 102.75 |
| 09/01/2010 | 103.2 | 107 | 102.2 | 106.75 |
| 09/02/2010 | 106.55 | 108.65 | 106.3 | 108 |
| 09/03/2010 | 108.05 | 109.5 | 107.6 | 107.95 |
| 09/06/2010 | 109.45 | 109.85 | 108.95 | 109.3 |
| 09/07/2010 | 108 | 108.3 | 105.85 | 107.2 |
| 09/08/2010 | 107 | 108.65 | 105.9 | 107.95 |
| 09/09/2010 | 107.45 | 109.9 | 107.3 | 109.45 |
| 09/10/2010 | 109.45 | 110.5 | 108.9 | 110.1 |
| 09/13/2010 | 110.9 | 114.45 | 110.8 | 114.1 |
| 09/14/2010 | 114.3 | 114.95 | 113.6 | 114.7 |
| 09/15/2010 | 114.95 | 116.45 | 114.75 | 115.75 |
| 09/16/2010 | 115.8 | 116.2 | 114 | 114.65 |
| 09/17/2010 | 115 | 116.55 | 114.7 | 115.85 |
| 09/20/2010 | 115.95 | 117.95 | 115.95 | 117.45 |
| 09/21/2010 | 117.4 | 119 | 117.2 | 118.2 |
| 09/22/2010 | 118.7 | 118.7 | 115.6 | 115.9 |
| 09/23/2010 | 115.5 | 115.9 | 113.75 | 115.35 |
| 09/24/2010 | 114.95 | 118.25 | 114.7 | 117.95 |
| 09/27/2010 | 117.95 | 119.3 | 117.7 | 118.45 |
| 09/28/2010 | 117.8 | 118.55 | 115.9 | 118.5 |
| 09/29/2010 | 118.9 | 119.75 | 118.1 | 119.4 |
| 09/30/2010 | 118.25 | 120.5 | 117.5 | 118.75 |
| 10/01/2010 | 118 | 119.55 | 115.45 | 116.15 |
| 10/04/2010 | 116.45 | 116.45 | 114.15 | 115.6 |
| 10/05/2010 | 115 | 116.2 | 114.55 | 116.05 |
| 10/06/2010 | 116.35 | 116.65 | 114.25 | 114.5 |
| 10/07/2010 | 115 | 115.2 | 113.65 | 114.5 |
| 10/08/2010 | 114.5 | 114.65 | 112.9 | 113.15 |
| 10/11/2010 | 113.5 | 114.65 | 112.95 | 114.2 |
| 10/12/2010 | 113.8 | 114.9 | 112.85 | 114.8 |
| 10/13/2010 | 115.55 | 120 | 115.35 | 120 |
| 10/14/2010 | 119.5 | 119.9 | 117.9 | 118.45 |
| 10/15/2010 | 118.4 | 119.2 | 117.6 | 119.2 |
| 10/18/2010 | 117.3 | 118.1 | 115.4 | 115.9 |
| 10/19/2010 | 115.65 | 116.15 | 113.7 | 113.8 |
| 10/20/2010 | 113.5 | 114.9 | 112.75 | 113.5 |
| 10/21/2010 | 113.25 | 116.15 | 112.6 | 115.85 |
| 10/22/2010 | 115.45 | 116.45 | 114.75 | 116.15 |
| 10/25/2010 | 116.25 | 118.35 | 115.15 | 117.25 |
| 10/26/2010 | 116.85 | 118.2 | 116.75 | 117.65 |
| 10/27/2010 | 116.75 | 119.8 | 116.7 | 117.7 |
| 10/28/2010 | 117.15 | 119.65 | 117.15 | 118.55 |
| 10/29/2010 | 120.1 | 120.4 | 116.3 | 117.8 |
| 11/01/2010 | 118.1 | 119 | 116.6 | 117.3 |
| 11/02/2010 | 116.85 | 118.2 | 116.5 | 117.5 |
| 11/03/2010 | 118.1 | 118.45 | 117.1 | 117.6 |
| 11/04/2010 | 119.15 | 119.85 | 117.35 | 117.75 |
| 11/05/2010 | 118.05 | 118.35 | 116.05 | 116.8 |
| 11/08/2010 | 116.9 | 117.3 | 114.8 | 115.15 |
| 11/09/2010 | 115 | 116.65 | 114.55 | 115.55 |
| 11/10/2010 | 115.25 | 116.25 | 113.75 | 114.35 |
| 11/11/2010 | 114.3 | 114.95 | 112.45 | 112.6 |
| 11/12/2010 | 112 | 115.65 | 110.35 | 115.4 |
| 11/15/2010 | 115 | 116.7 | 114.25 | 116.4 |
| 11/16/2010 | 116.3 | 116.85 | 114.95 | 115 |
| 11/17/2010 | 115 | 115.35 | 114.4 | 115.25 |
| 11/18/2010 | 116.1 | 118 | 115.9 | 118 |
| 11/19/2010 | 118.4 | 118.5 | 117.15 | 118.35 |
| 11/22/2010 | 119.1 | 119.85 | 118.8 | 119.7 |
| 11/23/2010 | 119.05 | 120 | 117.45 | 117.45 |
| 11/24/2010 | 117.45 | 120.15 | 117.25 | 120.05 |
| 11/25/2010 | 119.8 | 124.85 | 119.65 | 124.6 |
| 11/26/2010 | 123.55 | 124.8 | 121.65 | 124.8 |
| 11/29/2010 | 124.9 | 126.05 | 122.4 | 122.4 |
| 11/30/2010 | 122.35 | 123.4 | 122.1 | 122.4 |
| 12/01/2010 | 122.75 | 124.65 | 122.15 | 124.15 |
| 12/02/2010 | 125.5 | 127.5 | 124.45 | 127.5 |
| 12/03/2010 | 127.1 | 128.3 | 125.35 | 125.85 |
| 12/06/2010 | 125.75 | 126.1 | 124.6 | 125.55 |
| 12/07/2010 | 125.75 | 127.9 | 125.35 | 127.45 |
| 12/08/2010 | 127.3 | 127.5 | 125.9 | 126.9 |
| 12/09/2010 | 128 | 128.2 | 124.2 | 124.8 |
| 12/10/2010 | 125.5 | 128.05 | 125.15 | 127.75 |
| 12/13/2010 | 127.75 | 128.3 | 126.85 | 127 |
| 12/14/2010 | 127 | 127.5 | 126.5 | 127.2 |
| 12/15/2010 | 126.85 | 127.8 | 126 | 126 |
| 12/16/2010 | 125.6 | 126.55 | 124.9 | 125.25 |
| 12/17/2010 | 126 | 126.2 | 123.9 | 123.95 |
| 12/20/2010 | 124 | 124.5 | 122.75 | 123.35 |
| 12/21/2010 | 123.15 | 124.45 | 123.15 | 123.3 |
| 12/22/2010 | 123.45 | 124 | 121.9 | 122.35 |
| 12/23/2010 | 122.55 | 122.75 | 120.85 | 121.6 |
| 12/24/2010 | 120.7 | 121.5 | 120.5 | 120.9 |
| 12/27/2010 | 120.5 | 121.7 | 118.9 | 119.7 |
| 12/28/2010 | 119.7 | 120.75 | 119.15 | 119.75 |
| 12/29/2010 | 119.75 | 121 | 119.75 | 120.65 |
| 12/30/2010 | 120.9 | 121.35 | 119.4 | 119.9 |
| 12/31/2010 | 120.95 | 120.95 | 118.9 | 119 |