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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 166.389
CLOSE 166.3461
Low
LOW 142
High
HIGH 185.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 142.35 | 143.1 | 142 | 142.7 |
| 01/03/2013 | 142.55 | 145 | 142.5 | 145 |
| 01/04/2013 | 144.55 | 145.4 | 143.75 | 145.25 |
| 01/07/2013 | 144.8 | 145.25 | 143.05 | 143.65 |
| 01/08/2013 | 143.5 | 145.1 | 143.35 | 144.3 |
| 01/09/2013 | 145.45 | 147.4 | 144.7 | 147.4 |
| 01/10/2013 | 147.3 | 148.2 | 145.9 | 147.05 |
| 01/11/2013 | 147.5 | 147.5 | 146.05 | 146.7 |
| 01/14/2013 | 146.95 | 149.95 | 146.15 | 149.4 |
| 01/15/2013 | 149.4 | 153.25 | 149.15 | 153.25 |
| 01/16/2013 | 155.45 | 155.5 | 152.55 | 154.5 |
| 01/17/2013 | 154.6 | 155.65 | 153.45 | 155.65 |
| 01/18/2013 | 156.3 | 157.45 | 156 | 157.15 |
| 01/21/2013 | 154 | 155.5 | 152.45 | 155.25 |
| 01/22/2013 | 155.25 | 155.6 | 152.75 | 153.95 |
| 01/23/2013 | 153.5 | 154.95 | 152.5 | 153.35 |
| 01/24/2013 | 153.45 | 154.65 | 152.6 | 154.2 |
| 01/25/2013 | 153.9 | 156.4 | 153.55 | 156.05 |
| 01/28/2013 | 156.85 | 158.45 | 156.5 | 158.45 |
| 01/29/2013 | 158.7 | 158.9 | 157.55 | 158.5 |
| 01/30/2013 | 158.5 | 159.85 | 157.55 | 159.3 |
| 01/31/2013 | 158.9 | 159.5 | 157.1 | 158.4 |
| 02/01/2013 | 158.55 | 163.5 | 158.05 | 163.5 |
| 02/04/2013 | 163.2 | 163.4 | 159.9 | 161.05 |
| 02/05/2013 | 160.6 | 162.85 | 160.5 | 161.25 |
| 02/06/2013 | 161.75 | 161.8 | 159 | 159.4 |
| 02/07/2013 | 159.4 | 160.05 | 156.5 | 156.5 |
| 02/08/2013 | 157.75 | 160.8 | 157.25 | 160.8 |
| 02/11/2013 | 160 | 160.35 | 156.65 | 157.15 |
| 02/12/2013 | 157 | 159.1 | 156.1 | 159.1 |
| 02/13/2013 | 159.6 | 160.9 | 158.45 | 160.5 |
| 02/14/2013 | 160.55 | 161.25 | 159.25 | 159.8 |
| 02/15/2013 | 164.4 | 174.75 | 163.95 | 172 |
| 02/18/2013 | 172 | 174.85 | 170.95 | 172.85 |
| 02/19/2013 | 172.3 | 175.05 | 171.45 | 173.65 |
| 02/20/2013 | 173.5 | 174.9 | 172.15 | 174.55 |
| 02/21/2013 | 173.05 | 173.4 | 168.3 | 168.3 |
| 02/22/2013 | 168.75 | 171.55 | 168.6 | 171.55 |
| 02/25/2013 | 172.3 | 173 | 170.6 | 171.75 |
| 02/26/2013 | 166.85 | 168.85 | 165 | 166.95 |
| 02/27/2013 | 167.25 | 169.6 | 166.3 | 169.3 |
| 02/28/2013 | 170.05 | 172.15 | 169.8 | 171.7 |
| 03/01/2013 | 171.9 | 174.65 | 170.65 | 172.9 |
| 03/04/2013 | 172.45 | 174.5 | 170.8 | 173.55 |
| 03/05/2013 | 174.75 | 177.15 | 174.75 | 176.8 |
| 03/06/2013 | 176.8 | 177.4 | 174.9 | 176.8 |
| 03/07/2013 | 176.7 | 177.25 | 175 | 176.65 |
| 03/08/2013 | 178.3 | 179.1 | 176.8 | 177.55 |
| 03/11/2013 | 176.95 | 177.85 | 174.85 | 176.5 |
| 03/12/2013 | 176.95 | 178.2 | 175.95 | 177.4 |
| 03/13/2013 | 177.45 | 178.3 | 176.5 | 177.8 |
| 03/14/2013 | 179.1 | 179.35 | 177 | 179.15 |
| 03/15/2013 | 178.9 | 179.5 | 178.5 | 178.5 |
| 03/18/2013 | 176.9 | 177.75 | 175.35 | 176.7 |
| 03/19/2013 | 176.15 | 177.7 | 176 | 176.3 |
| 03/20/2013 | 176.4 | 178.9 | 176.4 | 178.75 |
| 03/21/2013 | 178.1 | 179.45 | 173.4 | 174.05 |
| 03/22/2013 | 173.5 | 174 | 171.2 | 171.95 |
| 03/25/2013 | 173.1 | 173.15 | 169.2 | 170.55 |
| 03/26/2013 | 170.65 | 172.85 | 170.1 | 172.35 |
| 03/27/2013 | 172.9 | 173.5 | 168.65 | 169.8 |
| 03/28/2013 | 170 | 172.5 | 168.8 | 171.4 |
| 04/02/2013 | 172.3 | 176 | 172.3 | 175.4 |
| 04/03/2013 | 175.35 | 177.45 | 175.05 | 175.45 |
| 04/04/2013 | 175.5 | 176.2 | 172.15 | 172.55 |
| 04/05/2013 | 172.3 | 172.4 | 163.55 | 165.35 |
| 04/08/2013 | 165.4 | 168.75 | 165.25 | 165.8 |
| 04/09/2013 | 167.2 | 167.6 | 164 | 164.7 |
| 04/10/2013 | 165.9 | 168.5 | 165.05 | 167.85 |
| 04/11/2013 | 167.85 | 170.55 | 167.85 | 170.55 |
| 04/12/2013 | 169.9 | 170.5 | 168.35 | 169.15 |
| 04/15/2013 | 168.65 | 169.05 | 166.5 | 168.15 |
| 04/16/2013 | 165.5 | 166.45 | 161.85 | 166.35 |
| 04/17/2013 | 167.05 | 169.5 | 163.05 | 163.7 |
| 04/18/2013 | 164.1 | 164.55 | 162.15 | 162.75 |
| 04/19/2013 | 164 | 166.1 | 163.4 | 166 |
| 04/22/2013 | 167 | 167.55 | 163.15 | 164.65 |
| 04/23/2013 | 166.4 | 172.5 | 166 | 172.5 |
| 04/24/2013 | 173.25 | 179.8 | 173.2 | 177.55 |
| 04/25/2013 | 177.3 | 179.45 | 176.85 | 178.5 |
| 04/26/2013 | 170.45 | 170.6 | 165.2 | 166.5 |
| 04/29/2013 | 167.1 | 168.15 | 165.7 | 167 |
| 04/30/2013 | 168.3 | 169.05 | 166.7 | 167.05 |
| 05/02/2013 | 167 | 168.95 | 167 | 168.55 |
| 05/03/2013 | 168.85 | 170.1 | 167.95 | 168.9 |
| 05/06/2013 | 168.55 | 171.25 | 168 | 170.8 |
| 05/07/2013 | 170.95 | 171.25 | 169.45 | 171.1 |
| 05/08/2013 | 170.15 | 172.2 | 169.95 | 171.35 |
| 05/09/2013 | 171.65 | 172.05 | 169.95 | 171.15 |
| 05/10/2013 | 171.8 | 174.4 | 170.5 | 174.4 |
| 05/13/2013 | 174.2 | 174.75 | 172.95 | 173.7 |
| 05/14/2013 | 173.9 | 174 | 170.8 | 173.35 |
| 05/15/2013 | 172.85 | 173.5 | 170 | 173 |
| 05/16/2013 | 173 | 176.1 | 172.85 | 175.45 |
| 05/17/2013 | 175.65 | 177.1 | 175.1 | 176.1 |
| 05/20/2013 | 176.45 | 176.85 | 175 | 175.7 |
| 05/21/2013 | 176.1 | 177.15 | 173.9 | 176.15 |
| 05/22/2013 | 176.15 | 176.15 | 173.3 | 175.85 |
| 05/23/2013 | 173.25 | 174.35 | 171.95 | 172 |
| 05/24/2013 | 172.45 | 173.35 | 170.35 | 170.6 |
| 05/27/2013 | 170.95 | 172 | 169.9 | 170.35 |
| 05/28/2013 | 171.5 | 175.5 | 170.85 | 174.5 |
| 05/29/2013 | 174.5 | 174.7 | 168.5 | 168.5 |
| 05/30/2013 | 168.8 | 170.9 | 168.1 | 170.15 |
| 05/31/2013 | 170.45 | 170.45 | 166.5 | 168.2 |
| 06/03/2013 | 168.3 | 170.45 | 165.4 | 166.7 |
| 06/04/2013 | 168 | 168.45 | 166.7 | 166.95 |
| 06/05/2013 | 166.85 | 166.9 | 164.2 | 164.2 |
| 06/06/2013 | 165.45 | 165.6 | 162.65 | 162.95 |
| 06/07/2013 | 163.2 | 163.65 | 159.85 | 161.55 |
| 06/10/2013 | 161.05 | 166.55 | 160.4 | 164.55 |
| 06/11/2013 | 163.75 | 163.75 | 159.25 | 160.05 |
| 06/12/2013 | 159.5 | 161.75 | 159.5 | 159.55 |
| 06/13/2013 | 157.35 | 158.5 | 155.5 | 157.55 |
| 06/14/2013 | 158.1 | 159.65 | 156.85 | 159.45 |
| 06/17/2013 | 159.4 | 161 | 158.6 | 159.8 |
| 06/18/2013 | 159.15 | 159.95 | 157.1 | 159.05 |
| 06/19/2013 | 159.05 | 165.4 | 156.75 | 162.4 |
| 06/20/2013 | 158.5 | 158.5 | 152.75 | 152.75 |
| 06/21/2013 | 153 | 154.8 | 149.8 | 149.8 |
| 06/24/2013 | 149.9 | 151.4 | 147 | 148.35 |
| 06/25/2013 | 149.3 | 151.15 | 147.7 | 150.45 |
| 06/26/2013 | 151.4 | 155 | 151.4 | 155 |
| 06/27/2013 | 154.5 | 156 | 152.8 | 155.4 |
| 06/28/2013 | 156.35 | 156.85 | 154.85 | 156.15 |
| 07/01/2013 | 157 | 161.5 | 155.7 | 161.5 |
| 07/02/2013 | 161.6 | 161.7 | 158.5 | 160.45 |
| 07/03/2013 | 158.85 | 158.9 | 155.85 | 157.55 |
| 07/04/2013 | 163.65 | 166.35 | 162.65 | 166.3 |
| 07/05/2013 | 166.3 | 167.8 | 164.5 | 165.55 |
| 07/08/2013 | 166.4 | 169.05 | 166.35 | 167.3 |
| 07/09/2013 | 168.7 | 169 | 167.75 | 168.15 |
| 07/10/2013 | 168.4 | 169.7 | 165.6 | 167.6 |
| 07/11/2013 | 170 | 170.2 | 167.9 | 169.1 |
| 07/12/2013 | 169.85 | 170.3 | 167.75 | 168.05 |
| 07/15/2013 | 168.35 | 169.15 | 167.85 | 168.85 |
| 07/16/2013 | 168.7 | 169.6 | 166.3 | 166.6 |
| 07/17/2013 | 166.5 | 169.55 | 166.45 | 169.5 |
| 07/18/2013 | 169.4 | 172.25 | 168.7 | 172.25 |
| 07/19/2013 | 171.65 | 172.6 | 170 | 170.45 |
| 07/22/2013 | 171.2 | 171.5 | 168.85 | 168.85 |
| 07/23/2013 | 169.8 | 170.1 | 167.15 | 167.15 |
| 07/24/2013 | 166.35 | 168.25 | 166.1 | 166.55 |
| 07/25/2013 | 167.85 | 171.65 | 165.15 | 170.9 |
| 07/26/2013 | 174.4 | 178.6 | 174.4 | 177.5 |
| 07/29/2013 | 176.8 | 177.35 | 173.9 | 174.5 |
| 07/30/2013 | 175.55 | 175.7 | 173.5 | 173.8 |
| 07/31/2013 | 173.95 | 175.2 | 171.6 | 172.1 |
| 08/01/2013 | 174.5 | 179.5 | 174.2 | 179.5 |
| 08/02/2013 | 180 | 181.15 | 178 | 180.75 |
| 08/05/2013 | 181 | 181.6 | 178.4 | 179.55 |
| 08/06/2013 | 180 | 181.2 | 178.5 | 179.9 |
| 08/07/2013 | 180 | 180.45 | 177.15 | 177.8 |
| 08/08/2013 | 178.8 | 179.8 | 176.85 | 179.25 |
| 08/09/2013 | 180 | 183.1 | 178.65 | 183.1 |
| 08/12/2013 | 183.9 | 183.9 | 181.3 | 182.15 |
| 08/13/2013 | 182.4 | 184.1 | 181.75 | 182.1 |
| 08/14/2013 | 182.2 | 185.15 | 182.2 | 184.5 |
| 08/15/2013 | 184.3 | 184.3 | 179.4 | 180.6 |
| 08/16/2013 | 180.35 | 181 | 178.2 | 178.6 |
| 08/19/2013 | 178.55 | 179.95 | 178.4 | 179.2 |
| 08/20/2013 | 178.4 | 178.75 | 175 | 178.3 |
| 08/21/2013 | 179.1 | 180.3 | 178.35 | 179.6 |
| 08/22/2013 | 180.1 | 181.1 | 179 | 179.15 |
| 08/23/2013 | 179.75 | 179.8 | 177.6 | 178.8 |
| 08/26/2013 | 178.4 | 179 | 176.85 | 178.05 |
| 08/27/2013 | 177.35 | 177.85 | 173 | 174.05 |
| 08/28/2013 | 173.3 | 174.45 | 172.4 | 172.75 |
| 08/29/2013 | 173.3 | 174.85 | 171.85 | 174.35 |
| 08/30/2013 | 174.8 | 174.8 | 170.9 | 170.9 |
| 09/02/2013 | 171.8 | 174.25 | 171.6 | 173.15 |
| 09/03/2013 | 173 | 173.65 | 170.85 | 172.85 |
| 09/04/2013 | 172.7 | 173.6 | 170.3 | 173 |
| 09/05/2013 | 173.7 | 174.25 | 171.95 | 173 |
| 09/06/2013 | 173.05 | 174.55 | 170.75 | 171.45 |
| 09/09/2013 | 171.3 | 172.2 | 168.5 | 170.05 |
| 09/10/2013 | 170.6 | 175.75 | 170.6 | 174.95 |
| 09/11/2013 | 175 | 175.55 | 172.85 | 173.4 |
| 09/12/2013 | 173.05 | 173.4 | 168.85 | 169.25 |
| 09/13/2013 | 169.35 | 170.45 | 169.2 | 170.15 |
| 09/16/2013 | 170.35 | 172.05 | 169.85 | 172.05 |
| 09/17/2013 | 173.1 | 173.3 | 172.1 | 172.25 |
| 09/18/2013 | 172.25 | 175.1 | 172.25 | 174.9 |
| 09/19/2013 | 176.65 | 177.65 | 173.25 | 174.35 |
| 09/20/2013 | 173.9 | 176.1 | 173.45 | 175.55 |
| 09/23/2013 | 175.55 | 176.3 | 172.15 | 172.6 |
| 09/24/2013 | 172.65 | 174.7 | 169.85 | 170 |
| 09/25/2013 | 169.2 | 169.65 | 167.7 | 168.65 |
| 09/26/2013 | 168.75 | 169.3 | 166.5 | 166.9 |
| 09/27/2013 | 167.95 | 168.5 | 165.85 | 166.35 |
| 09/30/2013 | 165 | 165.65 | 163.55 | 165.65 |
| 10/01/2013 | 165.65 | 168.2 | 165.3 | 168.2 |
| 10/02/2013 | 167.35 | 168.1 | 164.35 | 164.85 |
| 10/03/2013 | 163.5 | 164.8 | 162.5 | 163.4 |
| 10/04/2013 | 163.2 | 164.25 | 162.6 | 163.35 |
| 10/07/2013 | 162.85 | 164.3 | 161.7 | 164.3 |
| 10/08/2013 | 164.75 | 165.4 | 161.9 | 162.45 |
| 10/09/2013 | 162.8 | 162.95 | 160.3 | 161 |
| 10/10/2013 | 162 | 164.65 | 160.4 | 164.4 |
| 10/11/2013 | 164.85 | 166.9 | 164.55 | 166.8 |
| 10/14/2013 | 167 | 167 | 164.5 | 166.4 |
| 10/15/2013 | 166.9 | 167.25 | 165.8 | 167.05 |
| 10/16/2013 | 165 | 166.1 | 163.75 | 165.55 |
| 10/17/2013 | 165.95 | 168.1 | 165.3 | 168.1 |
| 10/18/2013 | 168.4 | 172.1 | 168.1 | 172.1 |
| 10/21/2013 | 172.15 | 172.65 | 170.3 | 171.55 |
| 10/22/2013 | 171.95 | 175.15 | 171.6 | 175.15 |
| 10/23/2013 | 174.75 | 175.45 | 173.85 | 174.6 |
| 10/24/2013 | 174.2 | 175.55 | 172.4 | 172.65 |
| 10/25/2013 | 167.3 | 169.5 | 164.5 | 167.4 |
| 10/28/2013 | 168 | 168.4 | 166.8 | 168.2 |
| 10/29/2013 | 168.6 | 168.8 | 167.55 | 168.55 |
| 10/30/2013 | 168.6 | 169.05 | 167.65 | 168.35 |
| 10/31/2013 | 167.6 | 168.45 | 167.15 | 167.35 |
| 11/01/2013 | 168.25 | 168.35 | 166.65 | 167.65 |
| 11/04/2013 | 168.15 | 168.6 | 167.55 | 168.35 |
| 11/05/2013 | 168.3 | 168.95 | 164.8 | 165.3 |
| 11/06/2013 | 165.95 | 166.3 | 165.05 | 165.1 |
| 11/07/2013 | 164.5 | 166.85 | 164.4 | 164.9 |
| 11/08/2013 | 164.55 | 166.35 | 163.7 | 165.65 |
| 11/11/2013 | 165.9 | 165.9 | 164.75 | 165.1 |
| 11/12/2013 | 165 | 165.45 | 164.3 | 164.3 |
| 11/13/2013 | 163.7 | 165.1 | 163.25 | 163.25 |
| 11/14/2013 | 161.9 | 164 | 161.1 | 162.1 |
| 11/15/2013 | 162.45 | 163.65 | 161.9 | 161.9 |
| 11/18/2013 | 161.4 | 163.45 | 161.25 | 162.4 |
| 11/19/2013 | 162.5 | 162.55 | 161.55 | 162.15 |
| 11/20/2013 | 162.25 | 164.6 | 161.85 | 163.85 |
| 11/21/2013 | 163.2 | 164.4 | 161.95 | 164.05 |
| 11/22/2013 | 164.15 | 164.85 | 163.6 | 164.8 |
| 11/25/2013 | 165.05 | 166.65 | 165.05 | 166.45 |
| 11/26/2013 | 165.6 | 166.45 | 164.65 | 164.65 |
| 11/27/2013 | 164.3 | 165.55 | 164.15 | 164.35 |
| 11/28/2013 | 164.85 | 166.15 | 164.5 | 165.1 |
| 11/29/2013 | 164.8 | 165.2 | 163.05 | 163.25 |
| 12/02/2013 | 163.35 | 163.55 | 161.05 | 161.6 |
| 12/03/2013 | 161.65 | 161.65 | 156.9 | 156.9 |
| 12/04/2013 | 157.2 | 158.6 | 153.4 | 155.05 |
| 12/05/2013 | 154 | 155.6 | 153.65 | 154.2 |
| 12/06/2013 | 154.7 | 155 | 151.25 | 152.55 |
| 12/09/2013 | 152.65 | 153.75 | 151.6 | 152.65 |
| 12/10/2013 | 152.75 | 152.75 | 150.3 | 150.35 |
| 12/11/2013 | 150.35 | 151.35 | 150.05 | 150.35 |
| 12/12/2013 | 150 | 150.55 | 148.5 | 149.55 |
| 12/13/2013 | 148.9 | 149.15 | 148.2 | 148.9 |
| 12/16/2013 | 148.95 | 150.2 | 148.2 | 149.1 |
| 12/17/2013 | 148.7 | 151.35 | 148.4 | 150.65 |
| 12/18/2013 | 151 | 151.35 | 149.45 | 150.15 |
| 12/19/2013 | 151.6 | 152.3 | 148.9 | 149.6 |
| 12/20/2013 | 150.5 | 150.8 | 148.55 | 149.05 |
| 12/23/2013 | 149.4 | 150.7 | 148.1 | 150.2 |
| 12/24/2013 | 150.85 | 150.85 | 149.4 | 150 |
| 12/27/2013 | 151.55 | 152.95 | 151.45 | 152.9 |
| 12/30/2013 | 153 | 154.7 | 153 | 153.9 |
| 12/31/2013 | 154.75 | 154.95 | 153 | 153.65 |