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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 167.7514
CLOSE 167.8885
Low
LOW 136.55
High
HIGH 214.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 156.5 | 156.5 | 150.7 | 151.8 |
| 01/05/2016 | 154.45 | 154.45 | 149.95 | 150.9 |
| 01/06/2016 | 150.25 | 150.9 | 148.8 | 150.25 |
| 01/07/2016 | 145.25 | 146.05 | 143.6 | 144.95 |
| 01/08/2016 | 145.1 | 147.05 | 142.9 | 142.95 |
| 01/11/2016 | 142.95 | 144.3 | 141.75 | 142.35 |
| 01/12/2016 | 142.55 | 146.75 | 142 | 144.8 |
| 01/13/2016 | 146.45 | 146.85 | 142.8 | 143.45 |
| 01/14/2016 | 143 | 143.45 | 139.45 | 141.5 |
| 01/15/2016 | 141.15 | 142.25 | 138.65 | 141.15 |
| 01/18/2016 | 141.7 | 143.5 | 140.4 | 142.45 |
| 01/19/2016 | 146.75 | 152.4 | 146.05 | 150.5 |
| 01/20/2016 | 147.2 | 147.95 | 143.55 | 146 |
| 01/21/2016 | 144.45 | 148.55 | 144.25 | 147 |
| 01/22/2016 | 149.8 | 154.85 | 149.3 | 153.2 |
| 01/25/2016 | 154.1 | 154.7 | 151.1 | 151.55 |
| 01/26/2016 | 149.05 | 153.4 | 148.45 | 152.9 |
| 01/27/2016 | 152.9 | 154.25 | 151.7 | 153.9 |
| 01/28/2016 | 153 | 154.95 | 150.1 | 151.35 |
| 01/29/2016 | 153.7 | 155.05 | 151.2 | 155.05 |
| 02/01/2016 | 155.7 | 157 | 154.2 | 156.95 |
| 02/02/2016 | 157 | 158.05 | 152.25 | 153.2 |
| 02/03/2016 | 154.2 | 157.8 | 152.75 | 153 |
| 02/04/2016 | 155 | 155.55 | 151.1 | 152.5 |
| 02/05/2016 | 152.8 | 155.3 | 152.2 | 154.9 |
| 02/08/2016 | 155 | 155.8 | 150.5 | 151.2 |
| 02/09/2016 | 151.1 | 152.95 | 146.55 | 148.7 |
| 02/10/2016 | 148.5 | 153.25 | 147.6 | 149.8 |
| 02/11/2016 | 148.25 | 148.5 | 143.65 | 143.65 |
| 02/12/2016 | 144.75 | 145.9 | 143.2 | 145.7 |
| 02/15/2016 | 148.95 | 154.55 | 148.45 | 154.4 |
| 02/16/2016 | 155 | 155.35 | 152.5 | 154.1 |
| 02/17/2016 | 154 | 159.8 | 154 | 159.05 |
| 02/18/2016 | 159.35 | 161.85 | 158.4 | 160.25 |
| 02/19/2016 | 165 | 165.35 | 158.65 | 159.35 |
| 02/22/2016 | 162 | 164.6 | 161.8 | 162.8 |
| 02/23/2016 | 161 | 162.25 | 158.35 | 158.65 |
| 02/24/2016 | 158.6 | 158.6 | 152.9 | 155.1 |
| 02/25/2016 | 156.55 | 159.65 | 155.15 | 159 |
| 02/26/2016 | 160.7 | 163.45 | 160.45 | 161.9 |
| 02/29/2016 | 160.6 | 161.25 | 158.7 | 160.7 |
| 03/01/2016 | 160.25 | 161.8 | 159.5 | 160.9 |
| 03/02/2016 | 161.5 | 162.65 | 160.5 | 161.9 |
| 03/03/2016 | 162.45 | 162.45 | 160.4 | 161.5 |
| 03/04/2016 | 162.3 | 164 | 161.15 | 163.65 |
| 03/07/2016 | 163.1 | 163.85 | 161.6 | 162.75 |
| 03/08/2016 | 162.2 | 163.05 | 160.25 | 162.25 |
| 03/09/2016 | 162.6 | 163.85 | 161.95 | 163.05 |
| 03/10/2016 | 163.15 | 166.9 | 160.35 | 160.35 |
| 03/11/2016 | 162.8 | 166.35 | 162 | 166.2 |
| 03/14/2016 | 166.9 | 167.85 | 166.25 | 167.35 |
| 03/15/2016 | 166.5 | 166.6 | 163.3 | 164.1 |
| 03/16/2016 | 164.7 | 164.9 | 162.45 | 162.75 |
| 03/17/2016 | 164.35 | 164.45 | 158.75 | 159.6 |
| 03/18/2016 | 163.45 | 165.45 | 161.85 | 163.2 |
| 03/21/2016 | 162.25 | 162.45 | 158.75 | 159.6 |
| 03/22/2016 | 159.05 | 159.05 | 156.2 | 158.25 |
| 03/23/2016 | 158.9 | 159.6 | 156.85 | 158 |
| 03/24/2016 | 157.1 | 157.1 | 153.2 | 153.65 |
| 03/29/2016 | 154.25 | 156.3 | 154.25 | 156 |
| 03/30/2016 | 156.8 | 161.5 | 156.8 | 161.25 |
| 03/31/2016 | 160 | 160.15 | 157.1 | 157.1 |
| 04/01/2016 | 154.7 | 155 | 151.75 | 153.75 |
| 04/04/2016 | 153.3 | 156 | 152.45 | 155.6 |
| 04/05/2016 | 153.55 | 154.3 | 151.6 | 151.7 |
| 04/06/2016 | 151.85 | 153.9 | 151.15 | 153.3 |
| 04/07/2016 | 153 | 153.1 | 149.9 | 150.25 |
| 04/08/2016 | 150.25 | 152.1 | 150.25 | 151.05 |
| 04/11/2016 | 150.2 | 152.9 | 149.85 | 150.1 |
| 04/12/2016 | 148.4 | 151.4 | 146.7 | 150.7 |
| 04/13/2016 | 152.95 | 156.35 | 152.75 | 155.5 |
| 04/14/2016 | 154.8 | 155 | 152.65 | 154.5 |
| 04/15/2016 | 154.15 | 155.7 | 153.4 | 154.7 |
| 04/18/2016 | 152.8 | 156.4 | 152.75 | 156 |
| 04/19/2016 | 156.45 | 161.9 | 156.45 | 161.9 |
| 04/20/2016 | 160.8 | 161.5 | 160.05 | 161.4 |
| 04/21/2016 | 161.5 | 162.15 | 159.45 | 160.1 |
| 04/22/2016 | 154.7 | 155 | 151.4 | 151.5 |
| 04/25/2016 | 150.9 | 151.3 | 150.1 | 150.9 |
| 04/26/2016 | 151.35 | 152.45 | 148.95 | 149.35 |
| 04/27/2016 | 150 | 150.45 | 148 | 149.5 |
| 04/28/2016 | 148.75 | 150.85 | 148.3 | 150.8 |
| 04/29/2016 | 149.6 | 150.75 | 149 | 149.65 |
| 05/02/2016 | 150.35 | 152.7 | 149.8 | 152.15 |
| 05/03/2016 | 151.45 | 151.75 | 148.95 | 149.7 |
| 05/04/2016 | 147.4 | 147.85 | 146.05 | 146.05 |
| 05/05/2016 | 146 | 147.1 | 145.65 | 146.15 |
| 05/06/2016 | 145.5 | 145.75 | 143.05 | 144.6 |
| 05/09/2016 | 145.35 | 146.35 | 144.25 | 145.5 |
| 05/10/2016 | 146.6 | 148.25 | 145.95 | 146.5 |
| 05/11/2016 | 146.6 | 147.05 | 144.15 | 144.35 |
| 05/12/2016 | 143.9 | 144.3 | 142.1 | 142.1 |
| 05/13/2016 | 141.5 | 143.2 | 140.35 | 142.85 |
| 05/16/2016 | 142.15 | 143.3 | 141.25 | 143.3 |
| 05/17/2016 | 144.4 | 145.15 | 141.95 | 142.6 |
| 05/18/2016 | 141.6 | 143.65 | 141.5 | 143.5 |
| 05/19/2016 | 142.4 | 143.2 | 140.8 | 141.95 |
| 05/20/2016 | 142.65 | 144.9 | 142.45 | 143.95 |
| 05/23/2016 | 144.05 | 144.1 | 141.8 | 142.55 |
| 05/24/2016 | 141.85 | 144.8 | 141.2 | 144.35 |
| 05/25/2016 | 145.4 | 146.85 | 144.65 | 145.5 |
| 05/26/2016 | 144.8 | 145.45 | 142.4 | 144.95 |
| 05/27/2016 | 144.8 | 146.5 | 144.55 | 146.5 |
| 05/30/2016 | 146.7 | 146.8 | 145.65 | 146.8 |
| 05/31/2016 | 146.55 | 147.1 | 144.7 | 145.15 |
| 06/01/2016 | 144.7 | 146.2 | 144.25 | 146.2 |
| 06/02/2016 | 146.2 | 148.65 | 145.7 | 148.6 |
| 06/03/2016 | 149 | 149.4 | 147 | 148.05 |
| 06/06/2016 | 148.55 | 151.75 | 148.55 | 151.35 |
| 06/07/2016 | 153.25 | 156.7 | 151.75 | 156.55 |
| 06/08/2016 | 155.65 | 156 | 153.95 | 154.65 |
| 06/09/2016 | 154.05 | 154.85 | 153.1 | 154.15 |
| 06/10/2016 | 154.7 | 154.9 | 151 | 151.45 |
| 06/13/2016 | 149.8 | 151.15 | 149.65 | 150 |
| 06/14/2016 | 149 | 149.4 | 146.55 | 146.55 |
| 06/15/2016 | 147.65 | 149.6 | 147.5 | 149.1 |
| 06/16/2016 | 147.3 | 148 | 145.15 | 145.7 |
| 06/17/2016 | 146.5 | 148.4 | 145.85 | 146.6 |
| 06/20/2016 | 150.8 | 152.5 | 150 | 152.4 |
| 06/21/2016 | 152.7 | 152.7 | 151.45 | 151.45 |
| 06/22/2016 | 152.25 | 152.9 | 151.15 | 151.7 |
| 06/23/2016 | 152.85 | 155.2 | 151.35 | 153.5 |
| 06/24/2016 | 139.95 | 148.35 | 139 | 142.15 |
| 06/27/2016 | 141.7 | 141.9 | 136.55 | 138.6 |
| 06/28/2016 | 141.95 | 143.15 | 140.9 | 141.05 |
| 06/29/2016 | 141.5 | 145 | 140.55 | 144.95 |
| 06/30/2016 | 144.3 | 145.7 | 142.95 | 145.45 |
| 07/01/2016 | 148.15 | 149.4 | 146.6 | 148.2 |
| 07/04/2016 | 148.6 | 149 | 146.7 | 147.5 |
| 07/05/2016 | 146.9 | 147.25 | 143.85 | 144.2 |
| 07/06/2016 | 143.35 | 143.65 | 140.55 | 143.65 |
| 07/07/2016 | 144.4 | 146 | 144 | 145.3 |
| 07/08/2016 | 144.6 | 147.6 | 144.6 | 147.1 |
| 07/11/2016 | 147.15 | 151.15 | 146.65 | 151 |
| 07/12/2016 | 151.2 | 156.1 | 151.1 | 153.6 |
| 07/13/2016 | 152.95 | 154.4 | 152.75 | 153.65 |
| 07/14/2016 | 154.7 | 155.15 | 153.05 | 154.5 |
| 07/15/2016 | 152.25 | 153.4 | 150.8 | 153.15 |
| 07/18/2016 | 153.5 | 156 | 153.15 | 155.65 |
| 07/19/2016 | 155.75 | 155.95 | 153.15 | 153.5 |
| 07/20/2016 | 153.8 | 155.15 | 153.25 | 154.6 |
| 07/21/2016 | 155 | 157.25 | 154.9 | 155.6 |
| 07/22/2016 | 155.1 | 155.55 | 153.8 | 154.95 |
| 07/25/2016 | 154.9 | 157.1 | 154.75 | 156.3 |
| 07/26/2016 | 156.15 | 156.5 | 154.7 | 155.65 |
| 07/27/2016 | 157.1 | 161.7 | 157.1 | 159.35 |
| 07/28/2016 | 159.8 | 161.25 | 158.55 | 160 |
| 07/29/2016 | 171.15 | 173.3 | 168 | 169.9 |
| 08/01/2016 | 170.7 | 174.4 | 170.65 | 172.25 |
| 08/02/2016 | 171.25 | 171.6 | 167.9 | 169.35 |
| 08/03/2016 | 169.45 | 169.8 | 167.85 | 169.5 |
| 08/04/2016 | 170 | 170.8 | 168.85 | 169.05 |
| 08/05/2016 | 169.65 | 173 | 169.65 | 172.5 |
| 08/08/2016 | 172.8 | 173 | 169.3 | 170.1 |
| 08/09/2016 | 169.75 | 171.8 | 169.35 | 171.7 |
| 08/10/2016 | 170.8 | 173 | 169.55 | 172.3 |
| 08/11/2016 | 172.7 | 173.85 | 170.95 | 173.6 |
| 08/12/2016 | 173.7 | 176.95 | 173.15 | 176.8 |
| 08/15/2016 | 176.65 | 177 | 175.3 | 175.3 |
| 08/16/2016 | 174.2 | 175.1 | 173.75 | 174.1 |
| 08/17/2016 | 174.25 | 174.65 | 173.05 | 173.2 |
| 08/18/2016 | 174.1 | 175.6 | 173.9 | 175.6 |
| 08/19/2016 | 175.2 | 175.65 | 173.2 | 174.6 |
| 08/22/2016 | 174.05 | 175.2 | 171.7 | 172.6 |
| 08/23/2016 | 173.1 | 173.9 | 172.6 | 172.75 |
| 08/24/2016 | 172 | 173.15 | 170.6 | 172.15 |
| 08/25/2016 | 171.25 | 171.25 | 168.85 | 170.15 |
| 08/26/2016 | 170 | 171.55 | 168.8 | 170.55 |
| 08/29/2016 | 170.15 | 171.05 | 168.2 | 168.8 |
| 08/30/2016 | 169.2 | 170.2 | 168.6 | 168.7 |
| 08/31/2016 | 168.65 | 170.95 | 168.65 | 169.95 |
| 09/01/2016 | 170.45 | 172.7 | 170.05 | 171 |
| 09/02/2016 | 171.7 | 176.1 | 171.55 | 175.85 |
| 09/05/2016 | 176.2 | 176.65 | 174.75 | 174.9 |
| 09/06/2016 | 175.25 | 175.8 | 174.2 | 174.35 |
| 09/07/2016 | 174.9 | 176.85 | 174.15 | 176.25 |
| 09/08/2016 | 176.4 | 178.9 | 176.15 | 177.55 |
| 09/09/2016 | 176.55 | 178.05 | 174.7 | 175.5 |
| 09/12/2016 | 172.9 | 174.9 | 171.35 | 174.9 |
| 09/13/2016 | 175.75 | 176.55 | 174.25 | 174.4 |
| 09/14/2016 | 173 | 173.7 | 170.85 | 172.5 |
| 09/15/2016 | 172.3 | 174.2 | 172 | 173.65 |
| 09/16/2016 | 173.05 | 175.05 | 171.6 | 174.7 |
| 09/19/2016 | 176 | 177.95 | 176 | 176.85 |
| 09/20/2016 | 176.3 | 178.4 | 176 | 177.4 |
| 09/21/2016 | 178.8 | 179.45 | 176.65 | 176.7 |
| 09/22/2016 | 177.6 | 183.65 | 177.3 | 183.45 |
| 09/23/2016 | 182.4 | 183.3 | 181.35 | 182.25 |
| 09/26/2016 | 180 | 181 | 178.9 | 179.9 |
| 09/27/2016 | 184 | 184.35 | 177.2 | 178.95 |
| 09/28/2016 | 179.9 | 181.45 | 179.25 | 179.5 |
| 09/29/2016 | 180.75 | 181.6 | 177 | 177.4 |
| 09/30/2016 | 176.05 | 179.7 | 174.2 | 179.55 |
| 10/03/2016 | 179.35 | 181.05 | 179 | 180.8 |
| 10/04/2016 | 180.8 | 186.7 | 180.4 | 186.55 |
| 10/05/2016 | 185.1 | 186.9 | 183.55 | 185.9 |
| 10/06/2016 | 187.4 | 189.2 | 186.8 | 187.3 |
| 10/07/2016 | 187.3 | 188.2 | 185.55 | 185.9 |
| 10/10/2016 | 186 | 188.45 | 185.4 | 188.05 |
| 10/11/2016 | 189.65 | 192.95 | 189.3 | 190.95 |
| 10/12/2016 | 191.65 | 192.25 | 189.7 | 190.55 |
| 10/13/2016 | 189.25 | 189.25 | 186.45 | 188.05 |
| 10/14/2016 | 188.75 | 193.5 | 188.75 | 192.45 |
| 10/17/2016 | 192.35 | 193.9 | 189.55 | 190 |
| 10/18/2016 | 190.25 | 191.6 | 189.5 | 190.2 |
| 10/19/2016 | 190.3 | 191.1 | 189.35 | 190.1 |
| 10/20/2016 | 190.1 | 191.45 | 188.5 | 189.6 |
| 10/21/2016 | 190.5 | 191.7 | 189.6 | 189.8 |
| 10/24/2016 | 190.55 | 192.9 | 190.15 | 190.7 |
| 10/25/2016 | 190.8 | 191.95 | 187.7 | 188.4 |
| 10/26/2016 | 198 | 206.4 | 198 | 203 |
| 10/27/2016 | 202.5 | 203.35 | 200.6 | 203 |
| 10/28/2016 | 201.65 | 204 | 200 | 204 |
| 10/31/2016 | 203.2 | 203.85 | 199.85 | 202.05 |
| 11/01/2016 | 202.7 | 203.7 | 200 | 200.6 |
| 11/02/2016 | 199.7 | 200.1 | 197.45 | 197.6 |
| 11/03/2016 | 196.8 | 198.8 | 196.2 | 197.95 |
| 11/04/2016 | 197.25 | 197.6 | 193.8 | 194.65 |
| 11/07/2016 | 197.45 | 198.45 | 196.95 | 197.85 |
| 11/08/2016 | 197.6 | 198.9 | 197 | 198.7 |
| 11/09/2016 | 191.95 | 200 | 191.3 | 199.65 |
| 11/10/2016 | 200.05 | 200.05 | 192.6 | 194 |
| 11/11/2016 | 194.4 | 196.05 | 193.8 | 195.6 |
| 11/14/2016 | 197.6 | 198.85 | 195.3 | 195.6 |
| 11/15/2016 | 196 | 198.85 | 196 | 198.4 |
| 11/16/2016 | 199 | 199 | 193.8 | 195.4 |
| 11/17/2016 | 194.95 | 197.55 | 194.8 | 197.25 |
| 11/18/2016 | 198.2 | 199.45 | 197.5 | 199.15 |
| 11/21/2016 | 200.3 | 201.1 | 196.3 | 200.55 |
| 11/22/2016 | 202 | 202.85 | 200.6 | 201.5 |
| 11/23/2016 | 201.8 | 201.8 | 198.35 | 199.4 |
| 11/24/2016 | 199.8 | 200.7 | 198.65 | 200.7 |
| 11/25/2016 | 200.8 | 201.2 | 199.45 | 200.4 |
| 11/28/2016 | 200.8 | 200.8 | 198.8 | 199.4 |
| 11/29/2016 | 199.95 | 205.45 | 199.35 | 204.35 |
| 11/30/2016 | 205.2 | 206.95 | 204.4 | 205 |
| 12/01/2016 | 204.4 | 204.4 | 201.3 | 202.1 |
| 12/02/2016 | 201.3 | 202.25 | 200.55 | 201.95 |
| 12/05/2016 | 201.75 | 207.1 | 201.5 | 204.8 |
| 12/06/2016 | 205 | 205.45 | 203.15 | 204.8 |
| 12/07/2016 | 206.4 | 208.95 | 206.2 | 208.6 |
| 12/08/2016 | 209.8 | 213.2 | 209.75 | 212.95 |
| 12/09/2016 | 213.15 | 214.8 | 212.25 | 212.55 |
| 12/12/2016 | 212.55 | 212.8 | 210.4 | 211.95 |
| 12/13/2016 | 211.55 | 214.2 | 210.95 | 211.4 |
| 12/14/2016 | 210.4 | 211.65 | 207.9 | 208.35 |
| 12/15/2016 | 208.15 | 210.75 | 207.6 | 209 |
| 12/16/2016 | 207.05 | 212.85 | 206.9 | 211.9 |
| 12/19/2016 | 211.45 | 213.1 | 210.85 | 212.9 |
| 12/20/2016 | 212.75 | 214.25 | 210.75 | 211.5 |
| 12/21/2016 | 211.3 | 212.85 | 211.15 | 211.9 |
| 12/22/2016 | 211.25 | 213.7 | 211 | 213.1 |
| 12/23/2016 | 213 | 213.1 | 211.3 | 212.05 |
| 12/27/2016 | 212.5 | 213.65 | 212.3 | 213.15 |
| 12/28/2016 | 212.85 | 214.5 | 212.85 | 214.35 |
| 12/29/2016 | 213.05 | 214.9 | 213 | 213.45 |
| 12/30/2016 | 213.05 | 214 | 212.2 | 213.3 |