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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 155.0854
CLOSE 155.1203

Low

LOW 136.95

High

HIGH 167.7
DATEOPENHIGHLOWCLOSE
01/02/2014154.75154.8153.6153.85
01/03/2014154.65154.65152.7153.2
01/06/2014153.4154151.3151.5
01/07/2014151.55152150.5151
01/08/2014151.05151.65148.85149.2
01/09/2014148148.15143143.25
01/10/2014144.5145.8143.35145.6
01/13/2014145.7146144.35145.35
01/14/2014144.7146.15143.55146.15
01/15/2014147.35150.05147.15150.05
01/16/2014150151.55149.25151.3
01/17/2014151.35152.6151.2152.2
01/20/2014152.05152.35151.25152.35
01/21/2014151.4153.15150.7152.55
01/22/2014152.55154.1152.55153.25
01/23/2014153153.95151.15151.2
01/24/2014151.1151.6148.95149
01/27/2014148.8149.45145.35145.35
01/28/2014145.55146.75144.55146.55
01/29/2014147.05147.7145.3146.65
01/30/2014146.4146.4143.8144.85
01/31/2014150150.4144.95148.05
02/03/2014148.05150.7147.2147.4
02/04/2014146.9147.15145.55146
02/05/2014146.7147145.75145.75
02/06/2014146.7147.85146147.85
02/07/2014148.65148.7147.25147.5
02/10/2014147.9149.55147.3149.2
02/11/2014149.9156.4149.55156
02/12/2014156.65157.45153.55154.1
02/13/2014151.25152.55150.85152.55
02/14/2014152.5153.15151.4152.3
02/17/2014152.8154152.65153.8
02/18/2014155155152.45153
02/19/2014152.5153.35151.95152.3
02/20/2014151.95155150.8155
02/21/2014153.35154149.35151.45
02/24/2014151.4153.75150.6153.75
02/25/2014153154152.6152.9
02/26/2014153.45153.45149.5149.6
02/27/2014149.9150.65147.7148.3
02/28/2014148.85149.2146.65148.6
03/03/2014146.85147.55145.85146.05
03/04/2014147.9149.65147.75148.95
03/05/2014148.55148.55145.65145.9
03/06/2014146.55146.65145.6146.05
03/07/2014145.8146.6144.45144.95
03/10/2014144.7146.15143.75144.6
03/11/2014144.8144.8142.2142.75
03/12/2014142.3142.5139.4141.45
03/13/2014140.85141.3139.15139.15
03/14/2014138.15139.4137.35137.35
03/17/2014137139.2136.95139
03/18/2014138.4141.1138139.95
03/19/2014139.3140.2138.15139.6
03/20/2014139.15140.6138.85140.6
03/21/2014140.25140.55139.4140.4
03/24/2014140.15141.4139.35140.25
03/25/2014140.75144.25140.65144.25
03/26/2014144149.1144149.1
03/27/2014148.55149146.45147.15
03/28/2014147.9148.45147.25147.9
03/31/2014148.55149.35147.55148.05
04/01/2014148.95149.55147.9148.05
04/02/2014148.6149.75147.8148.4
04/03/2014148.1149.05147.15148.55
04/04/2014148.95149.1147.5147.5
04/07/2014146.75147.5145.65145.65
04/08/2014145.95146143.2144.5
04/09/2014145.25150144.9149.95
04/10/2014151.5157.25149.6149.65
04/11/2014148.5148.5146.15146.7
04/14/2014145.95150.1145.9150.05
04/15/2014149.85150.15148.85149.25
04/16/2014150.4150.5149149.2
04/17/2014149149.65146.65149.65
04/22/2014150150.3149.05149.7
04/23/2014149.6151.6149.1151.25
04/24/2014151.7154.25151.4153.4
04/25/2014154161153.8159
04/28/2014159159.5157.55158.5
04/29/2014158.9160.25158.15158.55
04/30/2014157.95159.45157.95159.4
05/01/2014148.15148.15148.15148.15
05/02/2014159.35159.35157.85158.5
05/05/2014158.1158.6156.05158.25
05/06/2014158.25158.45156.15156.35
05/07/2014157.1158156156.05
05/08/2014154.35154.6152.95153.85
05/09/2014153.1156.2153156
05/12/2014156.05156.25155155.75
05/13/2014155.85158.3155.5157.5
05/14/2014157.25158.15156.5157.8
05/15/2014158.1162.05157.6162
05/16/2014162163.4161.05162.5
05/19/2014162.1163.3161.05161.9
05/20/2014161.8162.85161.05161.75
05/21/2014161.6161.9159.35160.65
05/22/2014160.6161.45159.35160.75
05/23/2014160.75161.25158.35159.4
05/26/2014159.5161.75158.85161.6
05/27/2014161.3161.75160.35160.5
05/28/2014160.9161.15159.2159.9
05/29/2014159.7160.25159.4159.95
05/30/2014160.15162.1159.6162.1
06/02/2014161.05162.75160.25162.05
06/03/2014161.75162.25160.9161.5
06/04/2014161.4161.55159.25160.7
06/05/2014160.65162.2160.1160.95
06/06/2014160.95160.95158.9159.7
06/09/2014160.15160.85159.25160.25
06/10/2014160.25163.8160.05163.8
06/11/2014163.9165.4163.9165.2
06/12/2014165.15165.4164.35164.6
06/13/2014164.55164.55162.05162.3
06/16/2014162.25162.75161.7162
06/17/2014162163.5160.8163.2
06/18/2014163.15165.4163.15164.9
06/19/2014165.55165.9163.9163.9
06/20/2014163.85164.95163.35163.4
06/23/2014163.6163.6161.15161.65
06/24/2014161.55161.95159.9161.35
06/25/2014161.25161.25159.15159.7
06/26/2014159.75160.35158.45159
06/27/2014159.75159.8158.3159.65
06/30/2014159.6160.75159.45160.15
07/01/2014160.15160.25158.9159.65
07/02/2014159.4159.45158.25158.7
07/03/2014158.7160.2158.15159.85
07/04/2014160160.1157.55157.85
07/07/2014157.3157.85155.9156.1
07/08/2014156.05156.65154.8154.8
07/09/2014155.25155.5153.1155.15
07/10/2014155.3157.3154.4156.3
07/11/2014156.15158.5155.85158.3
07/14/2014158.1161.15157.85160.3
07/15/2014159.65160.4157157.35
07/16/2014157.75159.9157.6159.9
07/17/2014159.55159.6157.95158
07/18/2014156.95158.45155.9158.4
07/21/2014158.2158.25155.45155.8
07/22/2014156156155155.6
07/23/2014155.15157.5154.85157.05
07/24/2014157.05159.5156.3159.35
07/25/2014156156151.05151.5
07/28/2014152.05153.35152.05153.05
07/29/2014153155.75152.6155.45
07/30/2014155.95156.55151.75152.3
07/31/2014154160.8154159.95
08/01/2014159.35159.95157.25158.75
08/04/2014158.65160.35157.8160.35
08/05/2014160.3160.65159.25160.35
08/06/2014159.7162.6159.3160.3
08/07/2014160.25161.4159.05159.05
08/08/2014159.25160.1156.8158
08/11/2014158.9158.95157.75158.2
08/12/2014157.95158.45157.4157.8
08/13/2014158.6158.95156.65157.15
08/14/2014155157.15153.75155.4
08/15/2014155.5158.1154.9155.5
08/18/2014157.3157.75156.8157.05
08/19/2014157.05157.3156.75157.25
08/20/2014157.15157.3155.1156.1
08/21/2014156.45157.35156157
08/22/2014157.05157.05153.65154.2
08/25/2014154.85156.15154.5156.15
08/26/2014155.75158.85155.65158.85
08/27/2014158.65161.25158.55160
08/28/2014159.55161.35158.65160.2
08/29/2014160.35162.15159.1161.25
09/01/2014161.45162.45160.7162.45
09/02/2014162.3162.9161.05161.95
09/03/2014162.15163.85161.65162.75
09/04/2014162165.8161.35165.4
09/05/2014165.2166.4164.65165
09/08/2014164.35164.85162.75163.2
09/09/2014162.75165.55162.6165.2
09/10/2014164.5165163.3164.3
09/11/2014164.5164.6162.05162.7
09/12/2014162.8163.4161.95163.4
09/15/2014162.6167.65162.6167.4
09/16/2014166.8167.7165.65167.1
09/17/2014166.5166.7164.55164.8
09/18/2014164.95166.85164.55165.5
09/19/2014166166.2162.45163.3
09/22/2014162.45162.95160.1160.35
09/23/2014159.95160.3158.05158.2
09/24/2014158.2160.45158160.45
09/25/2014160.15160.65157.3158.05
09/26/2014159.65160.8158.8160.35
09/29/2014159.7160.55159.3160.05
09/30/2014160.4161.05158.25159.65
10/01/2014159.4159.85153.6154.6
10/02/2014154154.05150.85150.85
10/03/2014151.35152.45150.05151.5
10/06/2014151.65153.65151.5151.95
10/07/2014151.65152.6150.85150.9
10/08/2014150.6152.75150.2152.65
10/09/2014153.8154150.65150.65
10/10/2014150.65151147.85147.85
10/13/2014146.55148146.05147.7
10/14/2014146.5146.5144.1145.65
10/15/2014145.3147.05144144.3
10/16/2014144.65145.65140.05143.65
10/17/2014143.3147.6143.3147.6
10/20/2014147.7148.5145.75147.45
10/21/2014146.5149.95146.35149.95
10/22/2014148.55151.2148.55149.55
10/23/2014149.2153.55147.85153.55
10/24/2014150.7150.9145.6145.7
10/27/2014146.75146.95145.15146.35
10/28/2014148.4150.65148.35149.3
10/29/2014150151.75149.55151.65
10/30/2014152.95153.2150153
10/31/2014153.9154.4153153.95
11/03/2014153.7158.7153.35155.55
11/04/2014155.75157.4153.7153.85
11/05/2014154.8156.9154.8156.65
11/06/2014155.85158.8155.85157.95
11/07/2014157.9159.35157157.4
11/10/2014157.5158.8157.3158.8
11/11/2014159.5161.2159.1160
11/12/2014159.35160158.4158.85
11/13/2014159.45160.1157.55159.8
11/14/2014160.05160.55158.15159.9
11/17/2014158.75160.3158.1159.5
11/18/2014159.5160.55158.95159.25
11/19/2014159.15160158.95159.5
11/20/2014159.2159.65156.55157
11/21/2014157.15161.25156.9161.25
11/24/2014160.7162.3160.05162.15
11/25/2014162.2163.65162162.8
11/26/2014165.25167.3163.15163.35
11/27/2014163.95164162.9163.9
11/28/2014164.1166.35164.1166.1
12/01/2014164.9165.7163.9164.85
12/02/2014165.6166.25164.4164.5
12/03/2014164.5165.75164.4165.15
12/04/2014165.15167.5163.55164.1
12/05/2014166166.8164.25165.5
12/08/2014164.85164.85162.85163.85
12/09/2014162.15162.6160.1160.5
12/10/2014160.6162.4159.95160.15
12/11/2014160.35160.85158.35158.85
12/12/2014158158.05155.4155.65
12/15/2014155.45157.3151.9151.9
12/16/2014152.35154.05150.35153.5
12/17/2014151.5153.1150.75152.45
12/18/2014153.3155.2152.6154.85
12/19/2014155.3156.7154.3155.65
12/22/2014155.7157.35155.6156.85
12/23/2014157.35158.5157158.5
12/24/2014159.4160.1158.9160.1
12/29/2014160160.2158.3160
12/30/2014159.25160.5158.1158.1
12/31/2014157.85160157.85159.5