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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 300.8375
CLOSE 300.9557

Low

LOW 208.55

High

HIGH 408.35
DATEOPENHIGHLOWCLOSE
01/02/2017213217.15213216.65
01/03/2017217.3218.45214.05214.15
01/04/2017214.5214.5210.25211.3
01/05/2017210.55210.55208.55209.6
01/06/2017209214.1208.9212.95
01/09/2017213.1216.35212.4216.35
01/10/2017216.65218.2214.85216.65
01/11/2017220.1224.8220.05223
01/12/2017223.75227.7223.75226.45
01/13/2017227.55228.75225.6228.75
01/16/2017225.65227.35224.55226.25
01/17/2017225.3225.5223.25224.9
01/18/2017225.8226.5224.25226.35
01/19/2017228.95230.1226.75230.1
01/20/2017230230.2228.55228.9
01/23/2017228.3228.3226.5227.05
01/24/2017227.25228.05226.1227.1
01/25/2017228.9231.15228.9230.3
01/26/2017230.4230.95227.35228.55
01/27/2017231.6232.9224.65226.25
01/30/2017225.45225.45223.25224.45
01/31/2017225225.7220.2220.2
02/01/2017221.3224.5220.85221.65
02/02/2017220.9224.05220.3222.7
02/03/2017223225.8223223.15
02/06/2017223.2223.9220.7221.8
02/07/2017220.75223.85220.75221.6
02/08/2017222.05222.5219.4219.85
02/09/2017220.35224.4219.65224.4
02/10/2017234.8235227.9230.3
02/13/2017232.5233230.7232
02/14/2017232.35232.5230.8232.25
02/15/2017232.9232.9228.55229.55
02/16/2017230.05230.5227228.95
02/17/2017228.95228.95225.05225.7
02/20/2017227.3228.05226.65227.6
02/21/2017227.55228.75226.4228.4
02/22/2017229.3231.6229.3231.05
02/23/2017230.9232229.95230.45
02/24/2017230.85232.7227.6229.65
02/27/2017231.25232.7230.65231
02/28/2017232233.5229.75229.75
03/01/2017231.4235.6231.4234.5
03/02/2017234.7234.8232232
03/03/2017231.8233.15230.65232.6
03/06/2017232.8234232.6233.75
03/07/2017234.45234.5232.4232.85
03/08/2017232.05234.3232.05233.75
03/09/2017233.85236.95232.15236.85
03/10/2017237.4237.9234.7235.4
03/13/2017235.95241.6235.45239
03/14/2017239239.95237.05238.8
03/15/2017239240.1237.75238.95
03/16/2017240.05243.1239.6242.8
03/17/2017242242238.4240.15
03/20/2017239.95240236.5236.75
03/21/2017237.1238.75235.05235.65
03/22/2017235236.15231.35235.5
03/23/2017235.3238.5235.05238.5
03/24/2017238.9239.45237.3237.55
03/27/2017236.85238.1235.8236.8
03/28/2017238.45239237238.55
03/29/2017240240237.6239.35
03/30/2017240241.9239.15241.3
03/31/2017241.5242.45239.8242.45
04/03/2017242.55243.6241.7242.75
04/04/2017243.35245.25243243.95
04/05/2017244.7244.7241.5241.5
04/06/2017240.55246.4239.95246.4
04/07/2017245.95253.05245.5251.2
04/10/2017251.3252.35249.5249.5
04/11/2017252.25252.95248.2249.45
04/12/2017251251.25249.2249.45
04/13/2017250251.3249.45250.75
04/18/2017252.05252.85247.75249.25
04/19/2017250.25251.65249.8250.25
04/20/2017249.55252.2249.1251
04/21/2017250.7250.7247247.45
04/24/2017255257.9254.55256.05
04/25/2017259260.6256.95259.15
04/26/2017285288281284.4
04/27/2017284.05284.45282.4284.05
04/28/2017283.4285.4282.9284.55
05/02/2017286286.1282.8285
05/03/2017281285.3281284.7
05/04/2017285.75290.85285.4290.5
05/05/2017290.5294.8290.4293.35
05/08/2017294.5294.95288.1289.95
05/09/2017290.85290.9287.95289.2
05/10/2017289.2291.2288.25290.5
05/11/2017290.8295290.8294.25
05/12/2017294294.7289.4291.3
05/15/2017291.05293.5290.4293.4
05/16/2017293.4293.4289.85291.9
05/17/2017290.6290.85285.15286.65
05/18/2017286.65288.95284.05288.95
05/19/2017288290.4287.35290.35
05/22/2017290.4290.75289.15290.55
05/23/2017290.2292.55289.5292.4
05/24/2017292.4293.6291.05293.55
05/25/2017294.55296.1292.1295.5
05/26/2017295.7295.7291.75294.8
05/29/2017294.1295.45293.45294.6
05/30/2017294.25295.25292.35294.9
05/31/2017295.4296.95293.3294.4
06/01/2017294.05297.3293.75296.75
06/02/2017298.95303.75298.65299.85
06/05/2017299.85300.1298298.7
06/06/2017298.7300.6295.7295.85
06/07/2017295.45300.4293.8298.9
06/08/2017299299.8294.05294.9
06/09/2017295.05297.55294295.7
06/12/2017295.1295.2289.75290.9
06/13/2017290.9300289.65297.9
06/14/2017299.5303.6299.45300.05
06/15/2017300.15300.4293.15294.65
06/16/2017296.15299.5295.95299.45
06/19/2017302.65305.4302.05304.45
06/20/2017306311305.6307.9
06/21/2017307.1307.6302.8307.15
06/22/2017306.6307.75305.35306.85
06/23/2017306.25308.15305.05307.35
06/26/2017308.85313.05308.8308.8
06/27/2017309.85310.3306.6309.1
06/28/2017308308.25305.5305.85
06/29/2017306.8307.45297.95299.3
06/30/2017299.65304.75298.1298.2
07/03/2017299.05301.2299.05301.2
07/04/2017299.85302.7299.1302
07/05/2017301.75304.6300.9303.5
07/06/2017304.35305.2299.05300.95
07/07/2017300.5301298.65300.25
07/10/2017302302.05299.05302
07/11/2017301.8302.75296.65297.3
07/12/2017298.75304.85298.7304.35
07/13/2017304.05305.7303.55303.75
07/14/2017303.55306.1303.55306.1
07/17/2017306.5310.25305.6309.35
07/18/2017308.55309.4302.65304.9
07/19/2017307310.55306.2310.55
07/20/2017312.5314.5309.1311.4
07/21/2017311.8313.1305.7306.6
07/24/2017308308.75305.45307.65
07/25/2017308.4309.6305.95306.35
07/26/2017305.9311.4305.55308.35
07/27/2017308.85311.8301.4305.1
07/28/2017308310292.5293.45
07/31/2017292.85296.85292.25295.5
08/01/2017297.5297.5294.25295.6
08/02/2017294.75299.4293.2298.4
08/03/2017297302.6295.7300.6
08/04/2017300.75306.65299.7304.85
08/07/2017305.55309.15304.65307.25
08/08/2017306.85308.95305.25308.8
08/09/2017307.15307.15300.75305.7
08/10/2017305.55308.05302.6303.55
08/11/2017301.65301.7297.5300.4
08/14/2017301.8306.4300.35305.55
08/15/2017306.85308.4304.95305.7
08/16/2017307309.65306.1307.9
08/17/2017307.4311.8307310.45
08/18/2017309309.55305.8307.55
08/21/2017306.35309.1305.4307.2
08/22/2017308.7311.35307.7311.15
08/23/2017310.85312.3308.65310.6
08/24/2017310.95314.6310.6313.4
08/25/2017313.85314.5310.6312.9
08/28/2017311.3314.5309.65312.35
08/29/2017310.4310.4305.75309
08/30/2017311.2312.85310.05312.15
08/31/2017313.7318.35313.7315.3
09/01/2017317.1320.55317.05319.8
09/04/2017318319.6316.65318.2
09/05/2017319.75319.75316.35316.65
09/06/2017315.35318.25313.45315.5
09/07/2017315322.6314.75322.45
09/08/2017321.55323.55318.5323.1
09/11/2017324.75328.75324.75327.25
09/12/2017328.2329.2326.7327.1
09/13/2017327.4330.9325.85330
09/14/2017329.35329.35324.2327.25
09/15/2017326330.3325.4330.3
09/18/2017331.5332329.2329.85
09/19/2017328.95330.6326.45330.45
09/20/2017330.35332.45329.25331
09/21/2017331.8332.5329331.2
09/22/2017330.8335.5329.6334.95
09/25/2017334.95336.15332.8334
09/26/2017333.05333.75330.45332
09/27/2017332.45336.05331.45334.9
09/28/2017334.95335.8333.25334.5
09/29/2017334.6337.2334.25337.05
10/02/2017337.3339.85337.1338
10/03/2017340345.95339.2343
10/04/2017342.7343.15339.4341.7
10/05/2017341.3342.55340.05340.5
10/06/2017340.8340.8335.8337.65
10/09/2017340.25345.15340344.35
10/10/2017348.75352348352
10/11/2017355.7358.1352.05357.55
10/12/2017358.45358.95355.7357
10/13/2017358.95359355.5357.35
10/16/2017358.25358.4354.75357
10/17/2017357.5357.85354.05355.5
10/18/2017354360.5353.65357.95
10/19/2017357.45358.5355.05357.8
10/20/2017360.55360.8356.5359.2
10/23/2017360.8363.25359.85361.25
10/24/2017361363.25358.9362.8
10/25/2017390395.65382.25394.7
10/26/2017391.75394.55387.4392.65
10/27/2017394.95397391.05395.35
10/30/2017395.5398395.05396.5
10/31/2017396.05398.25393.25393.5
11/01/2017393.5398393396.7
11/02/2017396.65401.85394.5396
11/03/2017397404.55395.55404.35
11/06/2017404406.5402.55405.95
11/07/2017406.55408.35401.05402
11/08/2017402.4405.1398.8400.95
11/09/2017400400388.75389.1
11/10/2017388.35389.9383.7387.9
11/13/2017387.55389.1382.15385.45
11/14/2017386.9389.2383.9384.95
11/15/2017383.7384.65377.9383.05
11/16/2017383.8386.55382.85385.65
11/17/2017386.55387.8384.8385.85
11/20/2017385.45392.6385392.1
11/21/2017392.55396.15388.2396
11/22/2017396.45396.45390.5390.5
11/23/2017390393.5388.45390.95
11/24/2017391.1392.8390.2391.5
11/27/2017390.9390.95384.15384.15
11/28/2017385.05386.1374.1375.15
11/29/2017377.8382.2374.85375.9
11/30/2017375.9378.6371.8372.75
12/01/2017372378.9367.85374
12/04/2017377.6377.6371.2373.55
12/05/2017374.15380.65370.9378.35
12/06/2017376.35381.5373.5380.45
12/07/2017381.35382.7379382.1
12/08/2017384.35386.5383.2385.75
12/11/2017386.35387.6384.1387
12/12/2017386.95389.75381.2389.75
12/13/2017390391.85383.35387.15
12/14/2017385.65390.25384.2388.65
12/15/2017386.95389.25385.25388.85
12/18/2017391.8398.15391.5397.75
12/19/2017398399.65395.3395.65
12/20/2017395.85396.7388.3389.35
12/21/2017389.35399.7388.9396.6
12/22/2017395.45396.8391.3391.3
12/27/2017391395.15390.15393.95
12/28/2017394.45395.45392.75393.65
12/29/2017393.45393.9388.65393