KER.PA: Kering S.A. Historical Data

2015 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 166.1385

CLOSE 166.0484

Low

LOW 136.75

High

HIGH 198.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	160	160.45	157.65	157.75
01/05/2015	156.7	159.2	154.15	154.15
01/06/2015	154.9	155.55	152.7	152.7
01/07/2015	154	156.3	153.6	155.25
01/08/2015	156.45	160.05	156.05	160.05
01/09/2015	159.25	162.95	158.3	158.95
01/12/2015	160.1	162.75	160	162.15
01/13/2015	161.85	166.1	161.65	165.8
01/14/2015	163.75	166.25	162.5	162.5
01/15/2015	163.05	168.25	160	166.75
01/16/2015	165.6	166.75	164.8	166.1
01/19/2015	166.2	168.05	165.8	167.05
01/20/2015	167.65	169.85	166.8	167.2
01/21/2015	168	172.75	166.85	172.75
01/22/2015	171.6	172.7	169.2	172.15
01/23/2015	173	177.9	172.35	177.7
01/26/2015	177	179.35	176.1	178.75
01/27/2015	178.4	178.8	176.1	177.75
01/28/2015	178.9	180.6	178.35	179.35
01/29/2015	177	180.45	177	180
01/30/2015	181.5	181.75	179.15	179.4
02/02/2015	179.75	180.25	176.5	178.15
02/03/2015	178.15	178.6	177.5	177.8
02/04/2015	178.6	182	178.3	181.8
02/05/2015	180.9	181.7	180.1	181
02/06/2015	180.5	184.2	180.3	182.85
02/09/2015	181.55	181.9	179.65	180.5
02/10/2015	181.15	183.5	181	183.4
02/11/2015	183.1	183.7	181.7	183.05
02/12/2015	182.15	183.5	181.5	182.7
02/13/2015	183.4	185	182.75	182.9
02/16/2015	182.35	184.45	179.5	181.15
02/17/2015	179.9	181	174.75	178.55
02/18/2015	177.2	180	176.8	178.75
02/19/2015	177.8	180.65	177.5	178.9
02/20/2015	178.55	179.75	177	179.6
02/23/2015	180	180.2	177.6	179.1
02/24/2015	179.75	180.7	179.1	180.3
02/25/2015	180.2	180.95	177.15	179.05
02/26/2015	179.35	181.95	178.75	181.65
02/27/2015	181.15	182.1	180.35	182
03/02/2015	182.75	183.5	180.6	181.55
03/03/2015	182	183.4	180.15	180.5
03/04/2015	180.7	182	180.55	181.9
03/05/2015	182.05	183	181.4	182
03/06/2015	181.95	183.8	181.7	183.15
03/09/2015	183.75	183.75	181.05	183.1
03/10/2015	183.15	185.5	182.9	184.3
03/11/2015	185	190.55	183.35	190.15
03/12/2015	189.6	191.4	189.3	191.05
03/13/2015	191.05	191.7	188.65	189.85
03/16/2015	190.05	195.4	190	194.85
03/17/2015	194.7	197.4	194.45	196.2
03/18/2015	196.9	198.5	196	197
03/19/2015	197	197.5	193.7	194.25
03/20/2015	194.85	195.5	192.95	193.3
03/23/2015	195.5	195.5	188.05	189.75
03/24/2015	189.65	190.7	188.05	188.05
03/25/2015	187.25	187.3	182.7	185
03/26/2015	184.85	185.3	182.2	185
03/27/2015	185.85	186.4	184	184.2
03/30/2015	184.85	186.75	184.3	184.85
03/31/2015	184.35	184.7	180.25	181.8
04/01/2015	180.85	183.15	180.1	180.75
04/02/2015	180.15	182.05	174.1	175.2
04/07/2015	175.8	176.65	175.2	176.6
04/08/2015	175.3	176.8	175.3	176.3
04/09/2015	175.9	180.05	175.2	179.3
04/10/2015	180.25	181.1	176.5	176.5
04/13/2015	176.6	176.95	175.2	175.8
04/14/2015	175.6	176.1	172.9	174.45
04/15/2015	174.75	175.3	174	174.75
04/16/2015	175	175.95	173.45	175.95
04/17/2015	175.65	178.4	174.6	175.35
04/20/2015	175.7	178.2	175.5	176.85
04/21/2015	177.65	179.1	176.35	178
04/22/2015	171	171.1	166.35	171.1
04/23/2015	171	171.9	168.5	169
04/24/2015	170.3	170.55	167.7	167.9
04/27/2015	168	170.65	166.65	170.65
04/28/2015	168	172.5	168	169.85
04/29/2015	170.85	172.05	169.35	169.5
04/30/2015	169.4	169.65	164.95	165.05
05/04/2015	165.3	170.45	164.4	168.45
05/05/2015	167.6	169.05	165.25	165.55
05/06/2015	164.75	165.35	160	161.35
05/07/2015	161.25	161.9	158.35	161.5
05/08/2015	163.2	164.5	162.45	163.95
05/11/2015	164.3	164.6	162.4	164.1
05/12/2015	163.3	166.05	162.65	164.95
05/13/2015	165.5	167.8	164.65	164.95
05/14/2015	164.65	167.8	163.25	167.35
05/15/2015	167.45	168.4	165.4	166.65
05/18/2015	167.35	168.4	165.9	168.4
05/19/2015	169	171.85	168.6	170.3
05/20/2015	170	170.4	168.55	169.2
05/21/2015	169.2	169.2	165.2	166.4
05/22/2015	165	165	161.1	163
05/25/2015	163.5	164.45	162.8	163.9
05/26/2015	164.05	164.6	162	162.4
05/27/2015	162.5	162.95	161.85	162.4
05/28/2015	161.8	162.4	161	162.4
05/29/2015	162.4	162.6	159.5	159.95
06/01/2015	159.6	160.85	158	159.75
06/02/2015	160.7	160.75	158.6	159.45
06/03/2015	159.9	162	159	161.55
06/04/2015	161.1	161.65	158.65	160
06/05/2015	159.35	159.5	156.75	156.9
06/08/2015	157.1	157.9	155.6	155.75
06/09/2015	155.55	156	153.3	153.9
06/10/2015	153.8	161.25	153.3	160.35
06/11/2015	160.1	160.2	158.15	159.05
06/12/2015	158.65	161.25	158.55	159.9
06/15/2015	158.3	159.2	157	157.95
06/16/2015	155.35	156.2	154.7	155.4
06/17/2015	155.4	155.4	152.55	153.55
06/18/2015	153.2	154.55	152.55	154.1
06/19/2015	154.55	156.7	153.7	154.7
06/22/2015	157.55	159.7	157.15	159.7
06/23/2015	160.7	161.2	159.15	161.05
06/24/2015	161.05	162.4	160.25	162.2
06/25/2015	160.85	163.05	160.7	162
06/26/2015	161.15	164	160.7	163.3
06/29/2015	157.7	163.9	157.45	162.5
06/30/2015	161.8	164.5	160.15	160.15
07/01/2015	162.05	166.1	161.05	165
07/02/2015	164.85	164.85	161.6	162.65
07/03/2015	162.65	163.5	161.4	161.4
07/06/2015	159.2	162.4	158.2	160.6
07/07/2015	159.95	159.95	154.65	154.65
07/08/2015	155	155.75	154.4	155.55
07/09/2015	156.45	159.4	155.95	158.95
07/10/2015	162	163.15	160.75	163
07/13/2015	164.05	165.1	163.35	164.85
07/14/2015	164.7	165.4	164.25	165.4
07/15/2015	165.45	165.5	163.35	163.85
07/16/2015	164.55	167.55	164.35	167.1
07/17/2015	167.4	167.7	165.75	167.1
07/20/2015	167.95	170	167.7	169.85
07/21/2015	170	171.05	168.95	169.55
07/22/2015	168.65	169.75	168.25	168.4
07/23/2015	169.65	169.75	168.55	168.9
07/24/2015	168.65	170.5	166.8	167.35
07/27/2015	167.9	167.9	163.3	163.4
07/28/2015	173.1	176.7	171.7	172.5
07/29/2015	173.65	173.65	171.8	173.05
07/30/2015	173.55	176.3	173.05	175
07/31/2015	175	175.6	173.75	175.6
08/03/2015	175	176.7	174.3	175.8
08/04/2015	175.8	176.3	174.5	176
08/05/2015	177	179.7	176.6	178.45
08/06/2015	178.25	181.95	178.2	181.45
08/07/2015	181.45	181.6	179.55	180.15
08/10/2015	180.95	181	179.2	179.85
08/11/2015	178.95	179	172.7	172.85
08/12/2015	170.75	170.95	167.55	168.5
08/13/2015	170.45	172.45	169.8	170.9
08/14/2015	171.55	171.85	169.75	170
08/17/2015	170.75	171.25	168.1	169.55
08/18/2015	169	170.25	168.35	169.2
08/19/2015	168.4	168.65	167	167.3
08/20/2015	166.7	167.05	162.8	162.8
08/21/2015	160.9	164.15	159.35	159.35
08/24/2015	155.5	156.1	146.2	146.25
08/25/2015	149.3	153.55	147.45	153.25
08/26/2015	151.5	154.2	150.05	151.25
08/27/2015	154.6	157.05	153.3	156.15
08/28/2015	156.35	156.7	154.2	156.05
08/31/2015	155	155.05	152	152.75
09/01/2015	151.45	151.55	144	144.25
09/02/2015	145.35	149.15	144.8	147.95
09/03/2015	149.2	151.95	147.95	151
09/04/2015	147.15	147.3	141.6	141.7
09/07/2015	142.5	144.4	141.85	142.4
09/08/2015	143.25	146.85	143.15	145.45
09/09/2015	149	149.9	147.5	147.8
09/10/2015	146.75	147.2	143	143.8
09/11/2015	143.85	144.8	142.6	142.6
09/14/2015	142.7	143.95	142.05	142.25
09/15/2015	142.45	144.1	141.3	143.6
09/16/2015	145.35	151.65	145.2	151.65
09/17/2015	152.15	155.05	150.9	155
09/18/2015	154	154.3	149.65	152.45
09/21/2015	152	153.8	151.8	153.1
09/22/2015	153.1	153.4	146.6	146.6
09/23/2015	146.7	147.35	145.35	145.9
09/24/2015	146.05	146.15	138.15	139.05
09/25/2015	141.35	147.95	141.35	147.65
09/28/2015	146.85	147.25	139.25	139.7
09/29/2015	137.75	141.65	136.75	140.25
09/30/2015	142.95	146.3	142	146
10/01/2015	147.35	148.3	141.75	142.4
10/02/2015	143.55	146.25	141.95	144.7
10/05/2015	147.25	152.95	147.1	152.2
10/06/2015	152.3	154.35	151.15	153.95
10/07/2015	154.4	158.95	153.45	157.15
10/08/2015	156.75	159.6	156.1	159.25
10/09/2015	160.5	162.75	159.7	162.2
10/12/2015	162.35	164.05	161.35	162.8
10/13/2015	162.15	162.45	156.15	157.85
10/14/2015	156.4	157.4	155.1	155.8
10/15/2015	153	154.55	151.2	154.3
10/16/2015	154	154	148.9	150
10/19/2015	149.8	151.6	149.75	150.85
10/20/2015	151.2	151.8	149	150
10/21/2015	151.1	152.65	149.2	151.55
10/22/2015	151	157.35	150.15	156.2
10/23/2015	165	174.4	164.15	172.75
10/26/2015	172	172.45	169.35	170
10/27/2015	169.45	170.85	168.2	168.55
10/28/2015	168.55	168.8	165.95	167.8
10/29/2015	168.15	170.1	167.9	168.25
10/30/2015	168.55	169.4	167.3	168.55
11/02/2015	166.95	168.45	166.5	167.1
11/03/2015	166.7	166.8	164.65	165.8
11/04/2015	166.7	169.5	166.6	168.1
11/05/2015	168.4	173	167.2	172.15
11/06/2015	173.9	176.7	167.7	171.85
11/09/2015	172.35	172.85	168.95	169.2
11/10/2015	170	171.5	169.55	170.95
11/11/2015	171.35	174.3	171.05	173.45
11/12/2015	172.65	173.2	168.5	169.55
11/13/2015	168.6	168.95	164.25	165.3
11/16/2015	160.85	164.3	159	164.15
11/17/2015	166	169.2	165.1	167.2
11/18/2015	166.55	168.3	166.55	167.75
11/19/2015	169	170.35	166.15	166.95
11/20/2015	166.95	167.95	166.25	167.4
11/23/2015	166.85	167.2	165.5	165.95
11/24/2015	165.65	165.7	159.05	160.95
11/25/2015	160.8	163.65	160.8	162.7
11/26/2015	163	164.65	162	164.35
11/27/2015	163.6	164.85	161.55	161.85
11/30/2015	162.45	164.7	161.5	163.55
12/01/2015	164.6	165.2	161.85	162.15
12/02/2015	162.6	163	158.9	160.65
12/03/2015	160.65	167.55	159.85	160.25
12/04/2015	159.5	160.95	159.2	160.5
12/07/2015	161.25	162.15	160.1	160.6
12/08/2015	160.6	161.95	157.5	158.7
12/09/2015	159.55	160.4	156.25	157.75
12/10/2015	156.65	159.05	155.3	157.85
12/11/2015	159.3	159.6	153.55	155.45
12/14/2015	156	158.5	153.25	153.25
12/15/2015	154.75	157.55	154.3	156
12/16/2015	156.45	156.6	153.95	155.8
12/17/2015	159.15	161.2	158.25	158.35
12/18/2015	157.4	158	154.75	156
12/21/2015	155.3	158.05	154.7	155.05
12/22/2015	156	158.1	155	157.3
12/23/2015	158.55	161.2	158.55	160.95
12/24/2015	160.4	161.2	159.3	160.85
12/28/2015	160.85	161	157.5	158
12/29/2015	159.1	161.05	158.4	161.05
12/30/2015	160.75	161.55	158.9	160.45
12/31/2015	160	160	157.95	157.95

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

2015 Historical Chart

Average

Low

High