KER.PA: Kering S.A. Historical Data

2011 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 113.2847

CLOSE 113.216

Low

LOW 90.5

High

HIGH 132.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	120	121.8	119.65	121.25
01/04/2011	122	122.05	119.4	119.55
01/05/2011	119.5	119.7	117.75	118.7
01/06/2011	118.7	119.95	117.55	117.9
01/07/2011	117.9	118.7	116.1	116.25
01/10/2011	115.9	115.9	114.45	115
01/11/2011	115.35	119.55	114.45	119.4
01/12/2011	119.45	122.8	118.95	119.9
01/13/2011	119.9	120.5	118.6	119.15
01/14/2011	119	120.6	118.5	118.75
01/17/2011	118.85	119.6	115.45	117.35
01/18/2011	117.55	119.05	117.05	118
01/19/2011	117.45	118	114.6	115.5
01/20/2011	115.3	115.5	112.2	114
01/21/2011	114.25	115.45	112.9	114.4
01/24/2011	114.45	115.15	113.25	113.3
01/25/2011	113.85	115.5	113.15	114.55
01/26/2011	115	117.55	114.45	117.5
01/27/2011	117.5	118.2	114.95	114.95
01/28/2011	115.1	115.55	113.35	113.5
01/31/2011	113.45	117	112.5	116.75
02/01/2011	117.45	117.7	115.25	116.7
02/02/2011	116.9	117.3	114.9	116.2
02/03/2011	116.4	116.4	114	116.1
02/04/2011	116.5	116.5	113.45	113.95
02/07/2011	114.3	115.3	114.05	114.85
02/08/2011	115.2	116.85	115.1	116.4
02/09/2011	116.45	118	116.4	116.8
02/10/2011	116.8	118.25	116.3	118.25
02/11/2011	118	118.5	115.75	117.7
02/14/2011	117.45	117.9	116.65	117.15
02/15/2011	117.35	117.75	115.4	115.8
02/16/2011	116.05	116.1	112.8	113.4
02/17/2011	115.8	116.9	115.05	115.85
02/18/2011	116.9	116.9	114.5	115.6
02/21/2011	115.3	115.95	113.85	114.05
02/22/2011	113.75	114.3	112.35	114
02/23/2011	113.8	113.8	111.7	111.7
02/24/2011	111	111.5	109.8	110.5
02/25/2011	111	111.5	110	111.05
02/28/2011	110.75	111.3	110	110
03/01/2011	110.05	113.45	110.05	110.95
03/02/2011	110.8	111.25	110.05	110.2
03/03/2011	110.45	111.45	109.85	110
03/04/2011	110.15	111.85	109.6	110.15
03/07/2011	109.95	111.85	109.45	110.55
03/08/2011	111.1	111.1	108.2	109.4
03/09/2011	109.25	110.85	108.75	108.95
03/10/2011	108.6	109.05	107.75	108.5
03/11/2011	107.4	108.85	107.35	108.5
03/14/2011	107.4	108.05	105.65	105.8
03/15/2011	103	103.95	98.3	100.2
03/16/2011	100.65	102	99.34	99.7
03/17/2011	100	101.05	99.5	100
03/18/2011	100.3	101.95	100.2	101.55
03/21/2011	102.85	103.8	102.45	103.5
03/22/2011	103.3	103.75	102.45	103.1
03/23/2011	102.4	105.35	102	105.1
03/24/2011	104.9	106.15	104.55	105.85
03/25/2011	106.15	107.6	105.55	107
03/28/2011	107	108.4	106.45	108
03/29/2011	108.35	108.35	106.7	107.9
03/30/2011	108.65	109.7	108.05	108.95
03/31/2011	108.7	109.15	107.55	108.15
04/01/2011	109	110.3	108.2	110.05
04/04/2011	110	110.6	109.4	110.35
04/05/2011	110.4	111.15	110	110.65
04/06/2011	111.2	112.95	110.7	112.2
04/07/2011	112.2	112.7	110.8	111.3
04/08/2011	112.55	113.35	112.2	113.35
04/11/2011	112.55	113.55	112.3	112.5
04/12/2011	112.05	113.5	112	112.7
04/13/2011	113.25	114.1	112.65	113.65
04/14/2011	113.1	114.7	112.95	114.4
04/15/2011	114.55	115.15	113.65	114.9
04/18/2011	115.2	115.4	113.05	113.3
04/19/2011	113.5	115.65	113.5	114.9
04/20/2011	115.45	116.45	115.35	116.1
04/21/2011	116.55	118.15	115.9	117.85
04/26/2011	118.15	118.85	117.5	118.15
04/27/2011	118.15	119.35	117.8	118.45
04/28/2011	120	121.1	118.95	120.8
04/29/2011	120.55	121.15	119.1	120.75
05/02/2011	121.95	122.55	120.6	120.6
05/03/2011	120.35	121.8	119.05	121.6
05/04/2011	121.35	122.75	120.25	120.4
05/05/2011	120.95	121.5	118.1	119.55
05/06/2011	119.7	121.65	119.05	121.35
05/09/2011	121.15	121.4	119.55	120.85
05/10/2011	121.05	122.35	120.95	121.45
05/11/2011	122.15	124.25	121.8	123.45
05/12/2011	122.6	123.2	121	121.95
05/13/2011	122.65	123.15	121.4	121.85
05/16/2011	121.2	122.4	120.1	122.4
05/17/2011	122.05	122.05	119.6	119.75
05/18/2011	120.25	121.3	120.15	121.15
05/19/2011	121.5	121.8	119.65	121.55
05/20/2011	122	122.65	121.1	121.85
05/23/2011	116.7	117.15	115.1	115.1
05/24/2011	115.2	118	114.65	117.7
05/25/2011	117	119.4	116.5	119.25
05/26/2011	119.35	119.8	118	118.3
05/27/2011	118.4	118.9	118.05	118.5
05/30/2011	118.05	118.4	117	117.5
05/31/2011	118.15	121.15	117.65	120.95
06/01/2011	121.3	121.85	120.4	120.55
06/02/2011	119.4	120	118	118.15
06/03/2011	118.15	118.55	116.55	117.8
06/06/2011	117.55	118.1	116.95	117.4
06/07/2011	116.85	117.75	116.25	117.1
06/08/2011	116.5	116.75	114.95	115.15
06/09/2011	115.05	116.7	114.25	116
06/10/2011	116.05	116.4	113.9	114.45
06/13/2011	114.7	115.1	113.85	114.75
06/14/2011	115.2	118.05	115.2	117.15
06/15/2011	117.05	117.15	114.7	115.25
06/16/2011	114.35	114.5	113	114.35
06/17/2011	114.3	115.5	113.3	115.05
06/20/2011	113	115	112.9	114.85
06/21/2011	115	116.8	115	116.45
06/22/2011	116.4	117.75	115.95	117.5
06/23/2011	116.85	117.5	115	115.8
06/24/2011	117.05	118.25	115.95	116.3
06/27/2011	116.2	117.5	115.9	116.55
06/28/2011	117.05	118.7	116.55	118.45
06/29/2011	120.05	122.2	120.05	122.1
06/30/2011	122.7	123.2	121.8	122.8
07/01/2011	122.7	123.6	122.5	123
07/04/2011	123.2	124.5	123.05	123.95
07/05/2011	124.6	126	124.15	125.15
07/06/2011	125.5	125.5	123.8	124.35
07/07/2011	124.95	126.3	124.3	125.75
07/08/2011	127.25	129	125.5	126.55
07/11/2011	125.7	126.6	122.9	123.7
07/12/2011	122.1	124	120	123.65
07/13/2011	122.8	126.5	122.5	126.1
07/14/2011	125.45	126.45	124.95	125.15
07/15/2011	125	127.25	124.3	126.15
07/18/2011	125.25	126.35	124.9	126.2
07/19/2011	127.7	128.9	125.9	127.5
07/20/2011	127.75	129.9	127.5	128.85
07/21/2011	129.15	129.8	126.65	129.4
07/22/2011	129.95	130.85	129	129.7
07/25/2011	128.5	130.6	128.5	130.4
07/26/2011	130.6	130.75	127.75	129.1
07/27/2011	128.85	131.35	127.8	130.3
07/28/2011	130.2	131.15	127.85	129.85
07/29/2011	129.5	131.2	126.7	129
08/01/2011	130.9	132.2	127.65	128.5
08/02/2011	127.85	128.5	124.8	125.4
08/03/2011	124.05	126	122.3	123.95
08/04/2011	125.65	126.05	115.6	116.55
08/05/2011	113.1	118.05	111.5	114.9
08/08/2011	113.75	114.8	107.8	108.25
08/09/2011	107.95	111.05	103.05	110.5
08/10/2011	112.9	114.4	106.7	107.25
08/11/2011	110.15	110.7	103.5	108.95
08/12/2011	109.05	113.5	106	113.35
08/15/2011	114.15	114.5	111.6	112.1
08/16/2011	111.45	111.7	108.5	110.35
08/17/2011	109.95	111.85	108.8	111
08/18/2011	109.95	110.45	105.55	106.35
08/19/2011	105.4	106.75	101.35	105
08/22/2011	103.6	106.35	103.1	104.55
08/23/2011	105.8	107.05	103.8	105.25
08/24/2011	106.5	109.2	104.8	108.4
08/25/2011	109.2	110.7	107.45	108.9
08/26/2011	100.75	101.03	98.1	100.38
08/29/2011	110.3	111.15	109.65	110.5
08/30/2011	111.35	112.3	109.25	112.1
08/31/2011	113.2	116	112.35	116
09/01/2011	116.25	116.25	113.3	115.85
09/02/2011	114.6	114.95	111.25	112.15
09/05/2011	110.75	110.8	107.1	107.95
09/06/2011	107.75	108.85	105.65	107.5
09/07/2011	108.9	110.2	105.9	108.85
09/08/2011	108.8	110.45	107.75	109.45
09/09/2011	109.2	109.65	105.75	106.55
09/12/2011	103.9	104.2	101.7	103.3
09/13/2011	105.35	105.35	100.95	102.2
09/14/2011	100.9	107.1	100.9	106.9
09/15/2011	107.8	112.5	107.7	112
09/16/2011	112.9	114.65	111.05	113.55
09/19/2011	111.6	112.5	109.25	110.6
09/20/2011	109.8	113.85	109.4	113.85
09/21/2011	113.6	114.7	112.85	113.5
09/22/2011	110.5	110.5	105.8	106.25
09/23/2011	107.75	107.8	103.25	105.75
09/26/2011	104.05	108.55	103.25	105.2
09/27/2011	107.3	109.95	106.05	109.45
09/28/2011	108.25	109.9	107.3	107.8
09/29/2011	107.5	107.8	102.2	103.8
09/30/2011	102.05	102.5	95.97	97.42
10/03/2011	95.36	96.25	94.14	95.99
10/04/2011	95.06	95.06	90.5	93.38
10/05/2011	95.05	98.25	93.73	98.25
10/06/2011	98.75	99.67	97.76	99.25
10/07/2011	99	100.65	98.51	99.99
10/10/2011	100.9	104.75	100.4	104
10/11/2011	103.95	104.7	102.3	103.95
10/12/2011	103.6	106.8	103	106.2
10/13/2011	105.75	107.65	105.1	106
10/14/2011	106.6	107.1	105.5	105.75
10/17/2011	106.25	107.6	105.4	106.65
10/18/2011	105.95	106.15	103	105.5
10/19/2011	106.1	106.3	102.2	102.8
10/20/2011	102.05	102.9	100.8	101.75
10/21/2011	102.5	104.35	101.9	103.95
10/24/2011	104.55	107.5	104.1	106.9
10/25/2011	106.85	111.25	106.1	111
10/26/2011	110.65	112.8	110.15	110.5
10/27/2011	116.35	117.85	115.8	116.5
10/28/2011	116.9	117.8	114.3	115.2
10/31/2011	114.2	114.8	111.8	112.9
11/01/2011	110.7	111	105.9	107.65
11/02/2011	108.6	110	107.7	109.7
11/03/2011	107.55	112.4	106.85	110.55
11/04/2011	111.3	111.3	107.65	108.5
11/07/2011	108.3	109.6	106.4	109.45
11/08/2011	109.9	114.5	109.3	112.05
11/09/2011	113	113.95	108.75	110.35
11/10/2011	108.45	111.3	107.25	108.45
11/11/2011	108.65	111.55	108.4	111.35
11/14/2011	111.95	112.1	109.55	112.1
11/15/2011	110.75	112.4	109.75	110.25
11/16/2011	110.15	111.2	108.6	110.4
11/17/2011	110	110.25	107.75	108.2
11/18/2011	107.5	108.25	106.8	107.5
11/21/2011	107.1	107.1	103.95	104.4
11/22/2011	105.1	106.05	103.85	104.35
11/23/2011	103.2	104.7	102.15	102.15
11/24/2011	102.5	104.5	101.25	101.35
11/25/2011	101.35	102.1	100.05	101.3
11/28/2011	102.5	105.75	102.2	105.45
11/29/2011	105.1	107.1	103.95	104.85
11/30/2011	104.9	111.2	103.85	111.2
12/01/2011	111.2	113.25	110.05	111.6
12/02/2011	112.95	113.6	110.95	111.45
12/05/2011	112.8	112.8	111.4	111.85
12/06/2011	111.1	112.7	110.7	111.95
12/07/2011	113	115.5	112.8	113.6
12/08/2011	114.65	115.35	110.55	110.55
12/09/2011	109.9	112.85	109.55	112.6
12/12/2011	111.85	113.35	110.8	110.95
12/13/2011	111.1	111.5	107.7	108.85
12/14/2011	108.25	109.05	105.15	105.4
12/15/2011	107.7	107.7	105.2	107.15
12/16/2011	107.2	107.7	105.75	106
12/19/2011	105.05	107.05	104.6	106
12/20/2011	106.3	108.9	105.45	108.65
12/21/2011	109.2	110.85	107.7	108.15
12/22/2011	109.05	110.45	108.8	109.7
12/23/2011	110.65	111.5	109.8	111.2
12/27/2011	111.8	112.45	110.05	110.2
12/28/2011	110.05	111.5	108.7	109
12/29/2011	109.55	109.85	108.3	109.85
12/30/2011	110.85	111.7	109.45	110.65

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

2011 Historical Chart

Average

Low

High