KER.PA: Kering S.A. Historical Data

2018 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 432.1518

CLOSE 431.6388

Low

LOW 351.7

High

HIGH 522.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	392	392.9	381.5	383.7
01/03/2018	384.5	388.8	384.5	388.2
01/04/2018	391	398.9	390.8	398.4
01/05/2018	398.5	401.8	394.7	401.8
01/08/2018	402.1	402.7	396.7	397.2
01/09/2018	398.1	403.4	397.3	403.4
01/10/2018	403.4	412.5	400.9	412.5
01/11/2018	413	414.1	405.8	408.4
01/12/2018	412.7	415	398.5	408.9
01/15/2018	407.8	407.8	400.1	401.5
01/16/2018	402	405.2	400.2	403.3
01/17/2018	403.3	409.3	400.5	402.4
01/18/2018	403.6	405.1	398.3	400.8
01/19/2018	403.7	413	402.7	412.1
01/22/2018	411.4	413.1	408.6	409.3
01/23/2018	412	413.3	407.8	410.9
01/24/2018	411.2	411.2	406.2	406.2
01/25/2018	405.2	408.4	398	401.5
01/26/2018	404.5	417.4	404	412.1
01/29/2018	411.3	412	404.7	405
01/30/2018	403.4	408.9	403	405.2
01/31/2018	406.3	408.9	405.3	407.8
02/01/2018	408.2	408.9	404.4	408.4
02/02/2018	407.3	407.3	396.1	396.5
02/05/2018	391.7	395.3	385.3	388.9
02/06/2018	375.6	384	369.3	374.2
02/07/2018	379.3	390.2	376.4	388.5
02/08/2018	386.2	386.2	372	372.3
02/09/2018	369.6	373.6	363.8	366.9
02/12/2018	370.8	380.8	370.4	380
02/13/2018	378.1	381.4	364.4	365
02/14/2018	369.9	386.3	365.4	384.6
02/15/2018	393.5	394.9	387.9	392.5
02/16/2018	393.2	394.2	388.3	392.6
02/19/2018	396.3	396.7	387.7	389.5
02/20/2018	389.7	392.1	388	390.2
02/21/2018	391	395.4	388.3	395.4
02/22/2018	392	396.5	389.5	394.1
02/23/2018	394.9	395.5	390.3	391.8
02/26/2018	393.6	398	393.3	396.3
02/27/2018	400	400	391	392.6
02/28/2018	391	392.9	388	388
03/01/2018	389.8	391.9	383.8	384.5
03/02/2018	381.3	382.8	373.2	375.2
03/05/2018	375.1	383.6	374.7	382.7
03/06/2018	386.9	388	382.7	382.9
03/07/2018	382	382.2	377.9	379.7
03/08/2018	380.9	384.3	377.9	382.7
03/09/2018	383.2	388	380.7	388
03/12/2018	390.9	391.5	385.5	386.9
03/13/2018	386.7	389.6	381.1	382.5
03/14/2018	382.5	386.2	380.1	382.6
03/15/2018	386	388	382.3	386.5
03/16/2018	386.2	387.5	381.9	381.9
03/19/2018	378.6	381.7	375	378
03/20/2018	377.6	387.9	377.1	387.5
03/21/2018	389.2	397	388.3	394.8
03/22/2018	392.8	397.1	381.2	385.5
03/23/2018	381.7	386.9	376.7	384.9
03/26/2018	385.9	388	380.5	382.2
03/27/2018	389.1	390.8	380.8	382.9
03/28/2018	381.9	385.6	377.1	384.3
03/29/2018	387.6	391.8	384	388.8
04/03/2018	390.7	402.7	389	401.5
04/04/2018	402.3	405.7	395.1	400.8
04/05/2018	405	418.7	404.5	418.7
04/06/2018	416.1	419.8	413.4	417.6
04/09/2018	415.5	422	413.8	416
04/10/2018	425	447	424.8	429.3
04/11/2018	429.6	435.5	426.1	435.5
04/12/2018	435.1	441.2	430.5	439.9
04/13/2018	442.9	442.9	436.2	436.2
04/16/2018	436.7	441.5	434.5	437.5
04/17/2018	437.5	440.4	435.3	436.2
04/18/2018	437.6	439.4	432.9	434.6
04/19/2018	434.2	434.5	427.6	429
04/20/2018	429	435.8	428.2	431
04/23/2018	431.3	436.7	429.2	436.3
04/24/2018	438.5	441	433.4	438.2
04/25/2018	458	470.8	457.6	458.4
04/26/2018	459.1	463.6	453.7	463
04/27/2018	464.9	476.7	463.5	476.7
04/30/2018	478	479.6	473.7	479.6
05/02/2018	480	488.3	479.2	486
05/03/2018	484	486.8	481.8	484.3
05/04/2018	486.2	487.4	483.3	483.5
05/07/2018	484	485.9	477.5	478
05/08/2018	481	485.5	477.2	485.5
05/09/2018	486.9	486.9	477.7	480.6
05/10/2018	481	488.1	479.8	488.1
05/11/2018	488.7	493.7	484.5	493.7
05/14/2018	459.7	462.7	455.3	458.6
05/15/2018	456.5	466.7	455.6	466.7
05/16/2018	467.6	478.3	466.5	477.8
05/17/2018	476.8	479.1	472.5	477.6
05/18/2018	475.2	480	472.7	478.8
05/21/2018	480	487.1	479.3	486.1
05/22/2018	487	489.1	483.3	486.3
05/23/2018	484.2	485.4	475.9	480
05/24/2018	482.2	490.3	481.9	487.1
05/25/2018	491.3	493.4	485.4	487.5
05/28/2018	490.3	490.9	485.8	489.2
05/29/2018	486.3	490.9	482.2	487.2
05/30/2018	487.2	489.7	483.5	487.7
05/31/2018	488.9	492.2	484.9	489.7
06/01/2018	492.7	495.7	491.3	491.8
06/04/2018	492.6	497.2	490.7	496.5
06/05/2018	497.4	504.2	494.7	500.6
06/06/2018	501.6	503.2	495.2	499.4
06/07/2018	501.6	503	477.9	478.7
06/08/2018	476.8	505.4	473.7	505.4
06/11/2018	505.2	510.6	500.4	507
06/12/2018	509.8	511.4	502.6	502.8
06/13/2018	502.4	509.2	502.4	505.4
06/14/2018	502	517.2	495.1	514.6
06/15/2018	517.2	522.4	511.4	512
06/18/2018	511	512.4	502.8	508.8
06/19/2018	500.8	501.8	492.9	493.7
06/20/2018	495.3	496.8	479	481.4
06/21/2018	485.7	491.7	478	480
06/22/2018	482.2	486.9	479.5	486
06/25/2018	483	484.5	468.7	468.7
06/26/2018	470.5	484	470.3	475.3
06/27/2018	480.5	491.5	477.3	485
06/28/2018	490	494	473.3	476.6
06/29/2018	483.9	491.4	480.3	483.6
07/02/2018	475.7	483.8	471.5	472.5
07/03/2018	476.2	479.2	471.9	471.9
07/04/2018	472	473.3	467.7	472
07/05/2018	473.9	476.4	468.6	471.7
07/06/2018	472.8	477.3	471	476.5
07/09/2018	480.7	486.8	480	486
07/10/2018	487.5	494.5	487.4	493.8
07/11/2018	489.2	489.9	475	475
07/12/2018	478.2	488.4	478.2	488.4
07/13/2018	490.1	496.5	489.1	492.5
07/16/2018	493.2	493.7	486.2	490.2
07/17/2018	490.8	497.3	486.7	497.3
07/18/2018	500	506.4	497.4	503.6
07/19/2018	502	502	494.7	495.5
07/20/2018	494.9	496.4	483.4	486.8
07/23/2018	484.6	486.5	478.5	483.9
07/24/2018	488	493.6	486.3	490.9
07/25/2018	499.5	504.6	496.8	503.6
07/26/2018	506.6	509.6	482.1	502.8
07/27/2018	475	476.4	463.1	464
07/30/2018	465	469.4	463.5	463.5
07/31/2018	464	464.5	451.7	456
08/01/2018	457.2	462	455.5	458.6
08/02/2018	457	457.1	451.6	455.4
08/03/2018	455.8	460.2	452	459.5
08/06/2018	462.2	463.3	455.9	457.7
08/07/2018	458.9	469.1	458.8	466.7
08/08/2018	468	472.4	464.1	464.5
08/09/2018	466.1	473.6	464.2	472.9
08/10/2018	468	468.8	462.4	464.6
08/13/2018	463.2	466.6	460	466.3
08/14/2018	468.8	472.8	463.9	464.2
08/15/2018	469.5	469.5	450.1	451.5
08/16/2018	452	456.1	449.6	453
08/17/2018	455.1	457	450.4	453.1
08/20/2018	455.8	466.4	454.3	463
08/21/2018	461.5	466	459	461.8
08/22/2018	459	460.9	456.3	458.7
08/23/2018	459.8	462	454	456.4
08/24/2018	455.1	459.9	455.1	457.2
08/27/2018	460.4	470.9	459.9	470.9
08/28/2018	472.6	480.3	471.4	478.2
08/29/2018	480.8	483.7	477.1	481.7
08/30/2018	481.5	487.4	480	482.4
08/31/2018	481.3	482.3	468	468
09/03/2018	468.5	468.6	460.2	462.2
09/04/2018	462.8	465.4	451.2	451.9
09/05/2018	450.1	453	438.5	439.2
09/06/2018	430.4	438.9	428.2	430.1
09/07/2018	434	447.2	434	447.2
09/10/2018	448.1	450.3	440	448.5
09/11/2018	451.3	453.3	440.2	440.2
09/12/2018	444.6	455.3	443.6	455.3
09/13/2018	453	455.5	445.6	446.6
09/14/2018	449.7	452.9	445.4	447.2
09/17/2018	446.6	446.7	436.9	441
09/18/2018	444.6	448.6	437.8	441.3
09/19/2018	441.1	445	439	443
09/20/2018	444.7	450.5	442.6	449.3
09/21/2018	452.4	460.1	451.8	454.7
09/24/2018	454.3	459.9	452.1	456.5
09/25/2018	456.2	460.4	455.2	460.4
09/26/2018	460.2	460.8	457.1	458.9
09/27/2018	458	466.2	457.3	464
09/28/2018	463.6	467	458.9	461.7
10/01/2018	462.7	469.5	462	468.4
10/02/2018	464.5	465.4	458.7	459.9
10/03/2018	460.5	465.6	457.9	462.6
10/04/2018	459.1	459.4	432	437.8
10/05/2018	438.2	439	414.7	429.1
10/08/2018	427.2	428	417.4	420.2
10/09/2018	420.6	423.1	415.3	421.9
10/10/2018	420.6	422.9	378.1	381.3
10/11/2018	369.9	380.2	365.1	372.3
10/12/2018	380.9	387.3	378.4	379.7
10/15/2018	380.2	380.4	365.8	370.9
10/16/2018	365.9	382.8	364.2	381.9
10/17/2018	384.1	390.9	373	378.3
10/18/2018	378.1	378.7	365	365.9
10/19/2018	365	369.5	359	360.2
10/22/2018	369.8	374.3	365.5	367
10/23/2018	361.6	362.5	351.7	353.1
10/24/2018	389	398.8	369.1	370
10/25/2018	369	389.1	365.5	381.1
10/26/2018	376	380.9	368.9	377.4
10/29/2018	384.4	389.5	370	381.4
10/30/2018	382.2	384.2	368.2	376.1
10/31/2018	384.5	399.2	381.1	393.6
11/01/2018	393.1	399.2	390.3	399
11/02/2018	416.6	427.3	415.8	421
11/05/2018	421	421	409	410
11/06/2018	412.1	414	406.9	409.9
11/07/2018	411.3	415.4	408.6	411.5
11/08/2018	412.4	413.4	403.6	407.4
11/09/2018	386	398.3	383.1	393.2
11/12/2018	395.9	397.4	388	388.7
11/13/2018	389.8	402.2	388.1	400.8
11/14/2018	396.6	404.5	390.7	397.6
11/15/2018	401.3	403	387.4	392.9
11/16/2018	395.3	399.2	386.5	389.6
11/19/2018	391.5	396	381.9	382.6
11/20/2018	380.1	381	369.1	374.2
11/21/2018	377.7	383	373.8	383
11/22/2018	381.5	390.5	380.5	388
11/23/2018	388	391.5	386.7	390.3
11/26/2018	394.8	397.2	385.2	389.6
11/27/2018	390.9	392.4	383.7	387.4
11/28/2018	388.4	396.9	385.7	387.9
11/29/2018	393	396.6	387.1	388.7
11/30/2018	389.1	389.2	381	384
12/03/2018	400	417.4	399.1	413.5
12/04/2018	408	411.5	404.8	405.4
12/05/2018	397.9	406.6	395.2	403.2
12/06/2018	397.4	397.7	388.1	390.9
12/07/2018	395	404.1	394.5	395.3
12/10/2018	391	393.9	387	389.3
12/11/2018	393.7	405.1	391.1	399.4
12/12/2018	407	411.7	400.4	409.7
12/13/2018	414	419.8	408	411.4
12/14/2018	405	408.6	399.8	404.4
12/17/2018	402	404.6	395.7	403.1
12/18/2018	401.1	409.9	395.5	402.5
12/19/2018	404.2	410.6	401.1	407.7
12/20/2018	400.2	406.2	398.2	399.9
12/21/2018	397.6	402.3	389.5	396.1
12/24/2018	393.9	393.9	385.5	387
12/27/2018	395.6	396.8	377.6	385.5
12/28/2018	387.2	399.5	386.5	397.5
12/31/2018	400.8	411.6	399.6	411.6

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

2018 Historical Chart

Average

Low

High