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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 489.0006
CLOSE 489.5238
Low
LOW 380.7
High
HIGH 593.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 404.7 | 405.4 | 395.8 | 402.8 |
| 01/03/2019 | 393.9 | 394.6 | 380.7 | 380.7 |
| 01/04/2019 | 386 | 398.3 | 382 | 397.4 |
| 01/07/2019 | 400.2 | 402.7 | 393.8 | 396.4 |
| 01/08/2019 | 397.9 | 414.4 | 394.5 | 410.5 |
| 01/09/2019 | 415.9 | 429.8 | 415.9 | 420.1 |
| 01/10/2019 | 404.4 | 409.7 | 402.9 | 405.4 |
| 01/11/2019 | 409 | 409.6 | 398 | 405.9 |
| 01/14/2019 | 398.1 | 402.7 | 395.4 | 397.7 |
| 01/15/2019 | 400 | 404.4 | 391.5 | 394.3 |
| 01/16/2019 | 398 | 400.8 | 396.1 | 397 |
| 01/17/2019 | 395 | 401.4 | 393 | 397.5 |
| 01/18/2019 | 400.9 | 410.8 | 398.6 | 410 |
| 01/21/2019 | 409.1 | 414.4 | 408 | 412.9 |
| 01/22/2019 | 408.9 | 415.2 | 406.4 | 410 |
| 01/23/2019 | 405 | 416.3 | 402 | 412.7 |
| 01/24/2019 | 412.6 | 418.2 | 410.5 | 414.7 |
| 01/25/2019 | 421.4 | 424.7 | 418 | 421.2 |
| 01/28/2019 | 418 | 418.9 | 413.9 | 418.3 |
| 01/29/2019 | 415.8 | 423.6 | 413.2 | 418.4 |
| 01/30/2019 | 426.8 | 439.3 | 426.8 | 432.3 |
| 01/31/2019 | 436.6 | 437.5 | 431.4 | 437.5 |
| 02/01/2019 | 439.7 | 446.2 | 438.6 | 446.2 |
| 02/04/2019 | 446.2 | 446.2 | 439.4 | 442.1 |
| 02/05/2019 | 442 | 451.5 | 439.8 | 451.2 |
| 02/06/2019 | 450 | 454.6 | 444.7 | 444.7 |
| 02/07/2019 | 443.4 | 447.9 | 438.8 | 440.4 |
| 02/08/2019 | 439.8 | 445.6 | 437.9 | 440.9 |
| 02/11/2019 | 445 | 452.6 | 444.6 | 451 |
| 02/12/2019 | 433 | 472.4 | 430.7 | 465.8 |
| 02/13/2019 | 479.9 | 484.6 | 474.2 | 480 |
| 02/14/2019 | 485.8 | 486 | 468.2 | 468.2 |
| 02/15/2019 | 465 | 477.3 | 462 | 473.5 |
| 02/18/2019 | 474.4 | 479.2 | 473.3 | 475.4 |
| 02/19/2019 | 476.7 | 478 | 472.3 | 475.2 |
| 02/20/2019 | 475.4 | 479.5 | 471.6 | 474.5 |
| 02/21/2019 | 477.5 | 479.5 | 474.3 | 476.4 |
| 02/22/2019 | 477.5 | 480 | 474.3 | 480 |
| 02/25/2019 | 482 | 487.8 | 481.6 | 483.6 |
| 02/26/2019 | 482.4 | 487.1 | 479.1 | 486.5 |
| 02/27/2019 | 483 | 485.1 | 479.7 | 481.4 |
| 02/28/2019 | 480 | 484.7 | 478.4 | 480.1 |
| 03/01/2019 | 500 | 500.8 | 491.8 | 495.5 |
| 03/04/2019 | 498.2 | 503.8 | 493.6 | 494.5 |
| 03/05/2019 | 493 | 493.4 | 487.9 | 493.4 |
| 03/06/2019 | 491 | 494.1 | 485.8 | 489 |
| 03/07/2019 | 487.1 | 491 | 480.3 | 487 |
| 03/08/2019 | 480.3 | 489.7 | 480 | 486.8 |
| 03/11/2019 | 489.2 | 490.4 | 484.4 | 487.5 |
| 03/12/2019 | 490 | 490.9 | 486 | 487.6 |
| 03/13/2019 | 486.2 | 492.9 | 485 | 490.5 |
| 03/14/2019 | 489.3 | 495 | 488.1 | 494.6 |
| 03/15/2019 | 495 | 505.8 | 494.4 | 496.3 |
| 03/18/2019 | 497.9 | 499.8 | 494.5 | 496 |
| 03/19/2019 | 498 | 512 | 497.1 | 509.4 |
| 03/20/2019 | 512 | 512.6 | 502.8 | 502.8 |
| 03/21/2019 | 503 | 504.4 | 495.4 | 500 |
| 03/22/2019 | 504.8 | 507.8 | 490.1 | 492.2 |
| 03/25/2019 | 487.3 | 497.8 | 481.7 | 497.4 |
| 03/26/2019 | 497.8 | 505.8 | 497.1 | 504.2 |
| 03/27/2019 | 506.2 | 508.8 | 500.4 | 502 |
| 03/28/2019 | 501.6 | 511.6 | 500.8 | 503.4 |
| 03/29/2019 | 510.8 | 513.6 | 508 | 511.2 |
| 04/01/2019 | 520 | 524.2 | 517.1 | 522.1 |
| 04/02/2019 | 521 | 527 | 520 | 526.4 |
| 04/03/2019 | 531.3 | 534.9 | 522.6 | 524.2 |
| 04/04/2019 | 523.9 | 526.8 | 522.3 | 522.5 |
| 04/05/2019 | 524.9 | 531 | 524.9 | 530.1 |
| 04/08/2019 | 528 | 530 | 523.8 | 526.6 |
| 04/09/2019 | 523.4 | 525.3 | 516.9 | 517.8 |
| 04/10/2019 | 519.4 | 524.3 | 517.5 | 523.6 |
| 04/11/2019 | 530 | 536.5 | 527.5 | 535.3 |
| 04/12/2019 | 535 | 537.8 | 530.1 | 530.4 |
| 04/15/2019 | 532.1 | 534.5 | 529.7 | 531.6 |
| 04/16/2019 | 534.4 | 536.3 | 530 | 532.9 |
| 04/17/2019 | 535.8 | 539.8 | 533.4 | 537.5 |
| 04/18/2019 | 507 | 524 | 496.65 | 510.4 |
| 04/23/2019 | 511 | 531.6 | 509.4 | 531.6 |
| 04/24/2019 | 528.7 | 533.1 | 523.1 | 533.1 |
| 04/25/2019 | 530.6 | 532.8 | 525.4 | 529.3 |
| 04/26/2019 | 530.1 | 533.8 | 524.7 | 529.4 |
| 04/29/2019 | 528.1 | 532.3 | 525 | 525 |
| 04/30/2019 | 524.9 | 527.6 | 523.4 | 527 |
| 05/02/2019 | 524 | 524 | 514.8 | 520.2 |
| 05/03/2019 | 516.7 | 526.3 | 516.7 | 526 |
| 05/06/2019 | 508.9 | 514.1 | 507 | 513 |
| 05/07/2019 | 513.2 | 516.5 | 503.6 | 507.2 |
| 05/08/2019 | 507 | 516.3 | 503.2 | 515.7 |
| 05/09/2019 | 509.5 | 510.4 | 498.05 | 501.6 |
| 05/10/2019 | 502.8 | 513.5 | 502.5 | 507.1 |
| 05/13/2019 | 511 | 514.4 | 489.75 | 491 |
| 05/14/2019 | 495.45 | 510.9 | 493.8 | 508.5 |
| 05/15/2019 | 510.2 | 516.6 | 501.4 | 516.6 |
| 05/16/2019 | 516.6 | 522.7 | 510.9 | 521.9 |
| 05/17/2019 | 519 | 522.6 | 514.7 | 522 |
| 05/20/2019 | 520.1 | 525.6 | 503 | 503.2 |
| 05/21/2019 | 505.5 | 510.1 | 499.75 | 510.1 |
| 05/22/2019 | 510.6 | 521.9 | 506.5 | 508.5 |
| 05/23/2019 | 505.9 | 506.2 | 488.05 | 491.2 |
| 05/24/2019 | 493 | 495.65 | 479.5 | 482.7 |
| 05/27/2019 | 486.25 | 491.2 | 483.1 | 485.95 |
| 05/28/2019 | 488 | 490.2 | 479.25 | 479.25 |
| 05/29/2019 | 472.5 | 475.05 | 459.65 | 461.1 |
| 05/30/2019 | 464.75 | 475.05 | 464 | 474.55 |
| 05/31/2019 | 465.1 | 466.7 | 456.2 | 465.95 |
| 06/03/2019 | 461.25 | 466.55 | 455.7 | 466.55 |
| 06/04/2019 | 461.95 | 471.2 | 455.85 | 468.45 |
| 06/05/2019 | 469.95 | 476.5 | 467.2 | 471.4 |
| 06/06/2019 | 471.45 | 484.7 | 468.65 | 470.95 |
| 06/07/2019 | 471.5 | 481.95 | 471.5 | 479.6 |
| 06/10/2019 | 483.85 | 485.45 | 480.05 | 481.75 |
| 06/11/2019 | 482.05 | 497.65 | 482 | 490.6 |
| 06/12/2019 | 489 | 489.45 | 481.15 | 487.15 |
| 06/13/2019 | 484.5 | 486.35 | 482 | 485 |
| 06/14/2019 | 483.1 | 487.45 | 480.05 | 486.45 |
| 06/17/2019 | 488.7 | 497.45 | 485.95 | 494.25 |
| 06/18/2019 | 493.85 | 514.3 | 490 | 514.2 |
| 06/19/2019 | 515.5 | 518.4 | 508.2 | 508.2 |
| 06/20/2019 | 516.4 | 520.2 | 513 | 513 |
| 06/21/2019 | 513.9 | 521 | 512.8 | 516.2 |
| 06/24/2019 | 515 | 521.1 | 515 | 518 |
| 06/25/2019 | 515.5 | 520.9 | 510.6 | 510.6 |
| 06/26/2019 | 508.9 | 518.6 | 505.6 | 510.2 |
| 06/27/2019 | 513.9 | 519.8 | 511.9 | 515.6 |
| 06/28/2019 | 514.8 | 523.8 | 514.5 | 520.1 |
| 07/01/2019 | 524 | 532.7 | 523.2 | 525.1 |
| 07/02/2019 | 528.5 | 530 | 525.3 | 526.6 |
| 07/03/2019 | 528.6 | 531.6 | 526.1 | 526.7 |
| 07/04/2019 | 527.7 | 530.3 | 524.2 | 527.1 |
| 07/05/2019 | 528.8 | 528.8 | 518.9 | 522.2 |
| 07/08/2019 | 518.7 | 526.1 | 515 | 523.7 |
| 07/09/2019 | 523.6 | 526.1 | 519.3 | 522.1 |
| 07/10/2019 | 519.8 | 524.4 | 512 | 516.8 |
| 07/11/2019 | 519 | 522.7 | 515.2 | 517.7 |
| 07/12/2019 | 517.9 | 524.4 | 517.9 | 522.2 |
| 07/15/2019 | 524.3 | 528 | 518.1 | 519.9 |
| 07/16/2019 | 520.9 | 531.8 | 519 | 530.6 |
| 07/17/2019 | 528.5 | 534.2 | 524.5 | 524.6 |
| 07/18/2019 | 513.8 | 521.3 | 512 | 519.6 |
| 07/19/2019 | 520 | 527.9 | 520 | 522.7 |
| 07/22/2019 | 521.3 | 527.8 | 521.1 | 527.2 |
| 07/23/2019 | 530.4 | 534.2 | 522.4 | 524 |
| 07/24/2019 | 523 | 524.3 | 516.2 | 519.5 |
| 07/25/2019 | 524 | 524.7 | 506.4 | 508.9 |
| 07/26/2019 | 467 | 481.55 | 458.4 | 473.25 |
| 07/29/2019 | 470 | 483.8 | 465.75 | 479.1 |
| 07/30/2019 | 481.95 | 482.9 | 469.8 | 471.35 |
| 07/31/2019 | 468.95 | 472.15 | 464.1 | 469.5 |
| 08/01/2019 | 466.6 | 474.6 | 464.6 | 469.45 |
| 08/02/2019 | 455.5 | 461.45 | 447.5 | 450.9 |
| 08/05/2019 | 443.15 | 446.9 | 436.4 | 442.35 |
| 08/06/2019 | 449.9 | 450.25 | 441.45 | 446.7 |
| 08/07/2019 | 450 | 452.95 | 443.55 | 447 |
| 08/08/2019 | 453.6 | 456.1 | 447.75 | 456.1 |
| 08/09/2019 | 452.7 | 456.7 | 450.8 | 454.6 |
| 08/12/2019 | 455.45 | 458.6 | 445.7 | 448.8 |
| 08/13/2019 | 442 | 446 | 431.3 | 439.95 |
| 08/14/2019 | 439.9 | 443.05 | 425.2 | 428.45 |
| 08/15/2019 | 431 | 433.1 | 420.35 | 427.6 |
| 08/16/2019 | 427.9 | 433.1 | 426.25 | 432.3 |
| 08/19/2019 | 436.5 | 439.5 | 433.1 | 437.95 |
| 08/20/2019 | 436.1 | 444.05 | 434.8 | 434.8 |
| 08/21/2019 | 437.1 | 441.55 | 436.8 | 439.05 |
| 08/22/2019 | 436.55 | 437.25 | 429.9 | 430.8 |
| 08/23/2019 | 433 | 435 | 423.8 | 426 |
| 08/26/2019 | 423.9 | 429.45 | 420 | 425.05 |
| 08/27/2019 | 427.2 | 432.8 | 424.45 | 430.05 |
| 08/28/2019 | 430.05 | 430.05 | 421.55 | 429.7 |
| 08/29/2019 | 429.7 | 440.8 | 426.3 | 435.35 |
| 08/30/2019 | 436.7 | 445.3 | 434 | 440.4 |
| 09/02/2019 | 442.45 | 443.35 | 438.3 | 440.85 |
| 09/03/2019 | 439.05 | 439.15 | 427.7 | 433.4 |
| 09/04/2019 | 448 | 451.5 | 444.75 | 446.25 |
| 09/05/2019 | 451 | 456.3 | 447.9 | 455.4 |
| 09/06/2019 | 457.3 | 460.95 | 451.6 | 453.75 |
| 09/09/2019 | 454.3 | 454.7 | 447.15 | 449.2 |
| 09/10/2019 | 449.2 | 450.6 | 441.25 | 450.45 |
| 09/11/2019 | 453 | 467.5 | 451.5 | 467.5 |
| 09/12/2019 | 473 | 479.9 | 462.85 | 472.15 |
| 09/13/2019 | 472.95 | 475.5 | 466.9 | 468.6 |
| 09/16/2019 | 462 | 467.3 | 460.7 | 463.25 |
| 09/17/2019 | 463.05 | 463.4 | 457.4 | 461.15 |
| 09/18/2019 | 464.1 | 465.25 | 458.3 | 462.35 |
| 09/19/2019 | 464.7 | 467.05 | 461.25 | 462.65 |
| 09/20/2019 | 464.75 | 469.4 | 461.75 | 468.95 |
| 09/23/2019 | 465.35 | 466.6 | 453.85 | 454.25 |
| 09/24/2019 | 456.7 | 461.25 | 453.7 | 458.3 |
| 09/25/2019 | 457.5 | 460.4 | 451.45 | 458.9 |
| 09/26/2019 | 457.95 | 471.15 | 456.55 | 463.95 |
| 09/27/2019 | 464.75 | 467.45 | 463.25 | 464.75 |
| 09/30/2019 | 464.75 | 468.75 | 462.1 | 467.55 |
| 10/01/2019 | 470.75 | 470.75 | 453.65 | 453.65 |
| 10/02/2019 | 454.9 | 455.85 | 435.1 | 436.1 |
| 10/03/2019 | 440.05 | 443.55 | 434.2 | 437.85 |
| 10/04/2019 | 439.5 | 442.95 | 434.65 | 441.9 |
| 10/07/2019 | 441.75 | 446.55 | 437.6 | 445.3 |
| 10/08/2019 | 447.6 | 447.9 | 437.5 | 438.7 |
| 10/09/2019 | 439.5 | 447 | 437.35 | 443.95 |
| 10/10/2019 | 455 | 462.95 | 453.9 | 462.6 |
| 10/11/2019 | 463.5 | 472.3 | 460.6 | 471.85 |
| 10/14/2019 | 470.05 | 472.9 | 465.2 | 471.7 |
| 10/15/2019 | 474.6 | 488.65 | 473.1 | 485.9 |
| 10/16/2019 | 485.6 | 485.6 | 476.3 | 482.05 |
| 10/17/2019 | 482.3 | 484 | 477.65 | 477.65 |
| 10/18/2019 | 476.5 | 477.6 | 466.4 | 469.65 |
| 10/21/2019 | 471 | 479.65 | 467.95 | 475.85 |
| 10/22/2019 | 476.9 | 478.7 | 471.45 | 478.05 |
| 10/23/2019 | 474.3 | 481.25 | 470 | 480.35 |
| 10/24/2019 | 484 | 487.35 | 470.95 | 472.7 |
| 10/25/2019 | 500 | 523.9 | 497.95 | 514 |
| 10/28/2019 | 515.1 | 520 | 509.6 | 510 |
| 10/29/2019 | 509.8 | 513 | 507.5 | 510.5 |
| 10/30/2019 | 508.4 | 513.4 | 507.7 | 510.9 |
| 10/31/2019 | 512.5 | 514.5 | 507.4 | 510.2 |
| 11/01/2019 | 511.3 | 519.2 | 511.2 | 515 |
| 11/04/2019 | 517.6 | 527.5 | 516.1 | 525.5 |
| 11/05/2019 | 525.5 | 526.7 | 520 | 525.8 |
| 11/06/2019 | 526.4 | 526.9 | 520.5 | 522.1 |
| 11/07/2019 | 525.9 | 527.7 | 522.8 | 524.1 |
| 11/08/2019 | 523.4 | 524.3 | 516.3 | 519.6 |
| 11/11/2019 | 514.4 | 522.4 | 510.3 | 520.6 |
| 11/12/2019 | 525 | 536.3 | 523.3 | 533.5 |
| 11/13/2019 | 531.6 | 535.6 | 529.5 | 535.6 |
| 11/14/2019 | 533.3 | 541.3 | 532.5 | 537 |
| 11/15/2019 | 541.9 | 546.6 | 538.8 | 545.8 |
| 11/18/2019 | 546 | 547.3 | 536.2 | 540.9 |
| 11/19/2019 | 542 | 549.5 | 541.7 | 549.5 |
| 11/20/2019 | 545.1 | 552.2 | 543.1 | 549.4 |
| 11/21/2019 | 544.4 | 544.4 | 538.7 | 541.3 |
| 11/22/2019 | 541.3 | 548.7 | 539.8 | 541.4 |
| 11/25/2019 | 542.1 | 549.8 | 541.9 | 544 |
| 11/26/2019 | 544.3 | 548.7 | 542.3 | 546.2 |
| 11/27/2019 | 549 | 552.3 | 544.8 | 547.9 |
| 11/28/2019 | 547 | 553.4 | 545.2 | 551.9 |
| 11/29/2019 | 549.2 | 553.3 | 546.6 | 546.7 |
| 12/02/2019 | 546 | 551.4 | 537.5 | 540.4 |
| 12/03/2019 | 537 | 537.3 | 522.3 | 530.3 |
| 12/04/2019 | 530.3 | 541.4 | 529.9 | 538.1 |
| 12/05/2019 | 538 | 549 | 536.2 | 540 |
| 12/06/2019 | 542 | 549.1 | 540.8 | 549.1 |
| 12/09/2019 | 547.9 | 550 | 544.1 | 544.1 |
| 12/10/2019 | 543.7 | 547.4 | 536.3 | 546.4 |
| 12/11/2019 | 547.2 | 549.1 | 543.5 | 544.9 |
| 12/12/2019 | 547 | 555.9 | 545.5 | 552 |
| 12/13/2019 | 565 | 567.6 | 558.8 | 562 |
| 12/16/2019 | 564.8 | 581.7 | 564.6 | 578.6 |
| 12/17/2019 | 582 | 582.6 | 570 | 573.8 |
| 12/18/2019 | 574 | 580.9 | 572.5 | 578.5 |
| 12/19/2019 | 578.3 | 579.1 | 574.1 | 577.8 |
| 12/20/2019 | 577.2 | 585 | 573.5 | 580.1 |
| 12/23/2019 | 579.2 | 585.5 | 578.6 | 582 |
| 12/24/2019 | 582 | 587.7 | 581 | 587.4 |
| 12/25/2019 | 587.4 | 587.4 | 587.4 | 587.4 |
| 12/27/2019 | 590.5 | 593.8 | 587.7 | 590.7 |
| 12/30/2019 | 591.3 | 593 | 585.8 | 586.3 |
| 12/31/2019 | 585.7 | 588.8 | 582.2 | 585.2 |