Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kering S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KER.PA: Kering S.A. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 125.0143
CLOSE 124.9957

Low

LOW 106.35

High

HIGH 144.5
DATEOPENHIGHLOWCLOSE
01/02/2012110.7112.85110.7112.25
01/03/2012113.4114.55112.65114
01/04/2012113.85114.55112.65113.45
01/05/2012115115.05113.9114.25
01/06/2012114.5115.15112.9113.7
01/09/2012113.7114.65113114.55
01/10/2012116118.4115.6118
01/11/2012118118115.85116.9
01/12/2012117.4117.65116116.2
01/13/2012116.9117.85115.05116
01/16/2012115117.55114.95116.95
01/17/2012117.5117.65114.7116.05
01/18/2012116.1117.45115117.4
01/19/2012117.95118.5117.5118.3
01/20/2012118.55120.45117.9120
01/23/2012120.25120.65119.05119.8
01/24/2012119.4119.8118.5119.75
01/25/2012120.2120.8118.2118.2
01/26/2012119.05122.3118.75122.25
01/27/2012121.6123.1120.2120.2
01/30/2012119.5120.4118.75119.2
01/31/2012119.8120.65118.85120.3
02/01/2012120.55123.65120.45123.55
02/02/2012124.2124.5123.3123.45
02/03/2012123.45125.95122.9125.95
02/06/2012125.55126.6124.95126.55
02/07/2012126.65126.7123.85125.05
02/08/2012125.35126.4125.05125.1
02/09/2012125.45126.25123.9124.2
02/10/2012123.5125.15123.4124.25
02/13/2012125.05125.35123.65124.25
02/14/2012124124.6123.2123.3
02/15/2012123.6125.3123.3124.45
02/16/2012121.9121.9119.05120.4
02/17/2012121.6121.9119.8120.45
02/20/2012121122.55120.8122.55
02/21/2012122.65123.15121.85122.7
02/22/2012122.45123.05121.4121.9
02/23/2012122.3125.2122124.85
02/24/2012126.15128.5125.45127.8
02/27/2012127127.35125.05126.1
02/28/2012126.4127125.5126.9
02/29/2012127.05128.3126.35127.6
03/01/2012127.75129.15127128.6
03/02/2012128.8128.8127.8128.2
03/05/2012128.2128.6127.05127.55
03/06/2012126.9127.15124.05124.05
03/07/2012124.05126.9124.05126.7
03/08/2012127.3129.75127.25129.75
03/09/2012129.9130129129.8
03/12/2012129.15132.25129.1132.25
03/13/2012132.65135.15132.35134.75
03/14/2012135.95136134.4134.7
03/15/2012135.1136.45134.8136
03/16/2012136.2136.9135.65135.9
03/19/2012135.5135.6133.9133.95
03/20/2012133.9133.9131.45132.4
03/21/2012133.2134.5132.75134.5
03/22/2012134.45134.45131.6131.95
03/23/2012131.85132.55130.5131.5
03/26/2012131.85133.65130.9133.35
03/27/2012134.3135.25133133.1
03/28/2012132.9133.8130.5130.5
03/29/2012129.7129.95127.05127.5
03/30/2012128.1129.85127.65129
04/02/2012129.55131.5128.5131.5
04/03/2012131.45131.7130.4130.4
04/04/2012130130.1126.25126.65
04/05/2012126.95127.75125.5127.45
04/10/2012125.5126.25124.65124.8
04/11/2012124.5126.85124126.75
04/12/2012125.4126.05123.05125.55
04/13/2012125.4125.7121.85122.1
04/16/2012121.9124.5121.25122.15
04/17/2012122127.45120.2127.35
04/18/2012126.5126.95122.4122.45
04/19/2012122.9124.3119.75120.05
04/20/2012120.05120.05117.3117.6
04/23/2012116.75117114.85115.6
04/24/2012114.75116.25114.05116.05
04/25/2012115.9120.05115.05119.7
04/26/2012125126124125.5
04/27/2012124.5127.25123.25127.25
04/30/2012128.1128.55125.7126.35
05/02/2012125.6126.25124.05125.3
05/03/2012125.9126.95124.4125.3
05/04/2012125.2126.7122122.35
05/07/2012120.7124.3120.35123.8
05/08/2012123.25123.5121.05121.75
05/09/2012122.7123.65120.95122.3
05/10/2012123.85123.85120.1120.95
05/11/2012121.15123.35120.5123
05/14/2012122.2122.45120.2121.2
05/15/2012122.05123.25120.7121.45
05/16/2012121.75122.55120.35121.2
05/17/2012121.3122.3120.8121.75
05/18/2012120.45120.9118.4119.05
05/21/2012119.05120.4118.15119.4
05/22/2012120.95121.7120121.55
05/23/2012120.35120.55118.1118.2
05/24/2012119.15120.1117.15117.95
05/25/2012118.2118.85117.3118.35
05/28/2012118.85119.8117.65118.3
05/29/2012118.9120117.5119.35
05/30/2012118.75119116.15116.65
05/31/2012116.7117.2114.05115
06/01/2012115.5115.5110.55111
06/04/2012110.5110.6108.6108.9
06/05/2012109.85110.25109109.4
06/06/2012109.4113.2109.3113.2
06/07/2012113.35117.6113.15116.35
06/08/2012115.2115.3113.75114.8
06/11/2012117.5118.1114.7114.8
06/12/2012114.7115.45111.45112.5
06/13/2012112.9114.2111.05111.6
06/14/2012111.05111.45109.9110.7
06/15/2012111112.3110.5112
06/18/2012113.9114.45112.45113.25
06/19/2012113.4115.6113.4115.3
06/20/2012115.35115.6114.05115.35
06/21/2012115115.3113.4114
06/22/2012113.2113.2110.1110.8
06/25/2012110.7111.45109.55111.2
06/26/2012111111.15109.85110.65
06/27/2012111.15111.5109.9110.7
06/28/2012110.8111.35108.2108.75
06/29/2012111.85112.7110.35112.25
07/02/2012112.95114.55112114.3
07/03/2012114.3115113.1114.45
07/04/2012114.4115.95114.1115.3
07/05/2012115.55116.85114.3115.4
07/06/2012114.1114.55112.75112.85
07/09/2012112.4112.75111.6112.05
07/10/2012112.2114111.55113.45
07/11/2012112.65112.75109.35109.5
07/12/2012108.8108.9106.35107.05
07/13/2012107.5109.6107109.25
07/16/2012109.3109.3107.2107.85
07/17/2012108.35109.55108.2108.8
07/18/2012107.5110.9106.7110.2
07/19/2012110.85113.7110.4112.5
07/20/2012112.25113.35110.55111.05
07/23/2012110110.4107.05108.05
07/24/2012108.7109.2107.25107.4
07/25/2012107.7109.35106.6108.55
07/26/2012111.95113.3110.4113.25
07/27/2012120122118120.75
07/30/2012121.95123.75120.4123.1
07/31/2012123.5123.5121.7122
08/01/2012122.75123.95121.95122.75
08/02/2012122.95124.25121.25121.25
08/03/2012121.45124.85121.25124.1
08/06/2012124.25126.35124.25125.95
08/07/2012126.1127.65125.8127.2
08/08/2012126.8127.5125.9127.15
08/09/2012127.55127.9126127.75
08/10/2012127.15127.95126.15127.7
08/13/2012127.7128.4126.65127.6
08/14/2012128.4128.4125.8127.85
08/15/2012128128126.7127.15
08/16/2012128128.5126.95128.5
08/17/2012128.05129127.8128.75
08/20/2012128.75128.75127127.55
08/21/2012128.3128.5127.45128.2
08/22/2012127.95128.6127.1127.6
08/23/2012128.4128.4125.65126.3
08/24/2012126.3126.8124.8126.1
08/27/2012126.1126.65125.9126.35
08/28/2012126126124.8125.95
08/29/2012126.3126.55124.9126
08/30/2012125.1126.25124.15124.65
08/31/2012124.15125.85123.65124.2
09/03/2012123.9125.95123.55125.6
09/04/2012125.85126124124.75
09/05/2012124.65126.8124.55125.7
09/06/2012126.3127.8125.15127.35
09/07/2012127.6128.6127.1127.4
09/10/2012126.95128.9126.95127.9
09/11/2012125.05125.5122.4125.25
09/12/2012125.15125.45123.6124.7
09/13/2012124.7124.85123123.3
09/14/2012124.15125.65124.1124.8
09/17/2012124.35124.65122.95123.45
09/18/2012122.95123.05121.6123
09/19/2012123.25124122.25123.5
09/20/2012123124.45122.8123.65
09/21/2012124.05124.55123.25124.55
09/24/2012124124.25121.35122.05
09/25/2012122.25122.55121.25122.25
09/26/2012121.1121.4120.25121.1
09/27/2012121.8121.8119.4120.35
09/28/2012121121118.9119.4
10/01/2012119.9120.9119.45120
10/02/2012119.85121.35119.15120.2
10/03/2012119.6121.1119.3120.9
10/04/2012121.6121.9120.5121.15
10/05/2012121.4122.25121.25121.7
10/08/2012124.3125.15123.35124.15
10/09/2012125126.35124125.1
10/10/2012125.75128.8125.6128.2
10/11/2012128.65130.05128.35129.55
10/12/2012129.35131.25129130.7
10/15/2012131132131132
10/16/2012132133.4130.7133.4
10/17/2012134134.9132.35134.8
10/18/2012134.6134.6132.25133.15
10/19/2012132.5134.7132.5134.25
10/22/2012134.35134.65133.25133.9
10/23/2012133.85133.9130.8131
10/24/2012131.8132.8130.05132.3
10/25/2012132132.5130.9130.9
10/26/2012130.25137.25130.25137.25
10/29/2012136.6136.6132.95134.55
10/30/2012135135.7134.55135.45
10/31/2012135.45136.9135.3135.65
11/01/2012134.6137.65134.15137.25
11/02/2012137.55137.95135.9137.75
11/05/2012137.3137.55135135.05
11/06/2012135.35137.1135.3136.7
11/07/2012137.25137.25134.05134.2
11/08/2012134.55137.45133.7134.65
11/09/2012134.85135.5133.6135.25
11/12/2012135.25137.9134.35137.3
11/13/2012136.15137.15134.6137.15
11/14/2012136.5136.9135.3135.5
11/15/2012134.9135.15133.2133.5
11/16/2012133.15133.8132.5132.55
11/19/2012133.3136.25133.3136.25
11/20/2012135.7137.95135.35137.75
11/21/2012137.4138136.85137.9
11/22/2012138138.3137.6138.3
11/23/2012138.5139.9138.1139.85
11/26/2012139.75139.75137.95138.8
11/27/2012139.55140.75139.2140.2
11/28/2012139.7140.5139.25140.5
11/29/2012140.9143.05140.7142.4
11/30/2012141.85144.15141.8143.4
12/03/2012144144.5143.1143.35
12/04/2012143144.3142.1142.4
12/05/2012143.15143.45140.35140.6
12/06/2012142142.5141.6141.75
12/07/2012142.05142.55141.65142
12/10/2012141.65142.6141.5142
12/11/2012142142.45141.75141.8
12/12/2012141.85142.6140.9141.2
12/13/2012141142139.35142
12/14/2012142.3142.5141.35141.65
12/17/2012141.55142.45140.8141.6
12/18/2012142.1142.4141.1142
12/19/2012142142.85141142.7
12/20/2012142.95142.95141.95142.75
12/21/2012142.35142.75140.75141
12/24/2012142.55142.65140140
12/27/2012141.1141.2139.45141
12/28/2012140.85141.9140.05140.1
12/31/2012139.6141.4139.5140.85