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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 526.4233
CLOSE 526.8257

Low

LOW 348.55

High

HIGH 628.2
DATEOPENHIGHLOWCLOSE
01/02/2020592.7598591.2598
01/03/2020595600.9592.5600.9
01/06/2020595.7598.4584590.8
01/07/2020593.5601.4593.4596.3
01/08/2020585597.3576.3597.3
01/09/2020598600.8591.1595.9
01/10/2020597597.9591.5592.1
01/13/2020591.7598.2591.5593.8
01/14/2020590593.9584.3592.1
01/15/2020594.8597.3591.9594.6
01/16/2020594.2608.3593.6605.1
01/17/2020613.4614.9605.9610.2
01/20/2020611.7613.6599599
01/21/2020585586.9573.8586.6
01/22/2020592596.9589.4592.2
01/23/2020587587.5570.9573.4
01/24/2020579.7583.1571.1573.3
01/27/2020547.6559.7542.2552.6
01/28/2020555561.8545.6561.8
01/29/2020559.9570.8555.9568
01/30/2020556.9565555.2561.2
01/31/2020563.7567552.9555
02/03/2020555557.8550554.1
02/04/2020555569.8554.3569
02/05/2020568.7579.9564.3573.6
02/06/2020577.7579.6567.8572
02/07/2020566571.4560.4565.7
02/10/2020562565.5559562.5
02/11/2020566.2571.3560.4562.7
02/12/2020579598570.8598
02/13/2020594597.5575.5596.4
02/14/2020595595.6577.9579.4
02/17/2020578583.1575.1580
02/18/2020571.1575.4569.6569.7
02/19/2020574.8587568587
02/20/2020585.5585.6566.5566.5
02/21/2020561.1567.8555.6561.6
02/24/2020535.6545525.5535.1
02/25/2020537539.1521.5524.5
02/26/2020519.3534.1508.6530
02/27/2020518520504.2511.7
02/28/2020493.05509.6484.25505.8
03/02/2020517.3522489.55504.6
03/03/2020510523.5506.8512
03/04/2020516518.7506.1513.6
03/05/2020518.1518.9500.2501.5
03/06/2020489.5495.25475.5483.5
03/09/2020441.95465.35440.45457.05
03/10/2020463.55485.1448.2449.95
03/11/2020451.85455.4435.35438.5
03/12/2020410418.9378.4384.5
03/13/2020398.8444.15381.35405
03/16/2020372.65386.1348.55377.6
03/17/2020395.1404.8367.1391.05
03/18/2020376.2381.65351.85357.6
03/19/2020362.4380.3350380.3
03/20/2020400422.8395.05419.7
03/23/2020395419.7382.6405.95
03/24/2020424.85449.25412.7448.35
03/25/2020467.35478.85452.15472.1
03/26/2020457.95493.5453.5492.35
03/27/2020475489.6465479.5
03/30/2020479.85484.3460.95481.5
03/31/2020485502.6460.5475.9
04/01/2020474474450.15455
04/02/2020455.55462.65445.1455.6
04/03/2020451.7459.5444.5452.7
04/06/2020469473.45462.85468.4
04/07/2020480498.8475477
04/08/2020474.75480.05465.35475.35
04/09/2020480485.8458.3473.7
04/14/2020475.75494.6472.9483.75
04/15/2020489491.75470.6475
04/16/2020475.25485.85473.15477.25
04/17/2020493.95513.1493503.4
04/20/2020508.6510.5500.1508.9
04/21/2020505.5507.7486.4489
04/22/2020461465.5455.2464.95
04/23/2020467468.55451.55457.05
04/24/2020450456.45445.45451.35
04/27/2020455.8467.75455.8464.85
04/28/2020463.6478.45462.8466.95
04/29/2020468.8479.95455.45476.45
04/30/2020476482455.4460.2
05/04/2020458.4459.35444.45450.95
05/05/2020458.2460.25444.25451.8
05/06/2020451452433.5433.5
05/07/2020434456.8434442.65
05/08/2020448453.5445.3447.5
05/11/2020448.8452.25435.85439.25
05/12/2020438.1443.25432.25435.95
05/13/2020431.4433.05420.1422.3
05/14/2020420425.5405.1415.35
05/15/2020418.1422.85408.55411.35
05/18/2020415.7432.4415.7429.8
05/19/2020435443.6430.05440.05
05/20/2020437.85441.2429.55436.05
05/21/2020431438.65428433.25
05/22/2020424430.15421.7422.9
05/25/2020428431.95420.65431.95
05/26/2020438.55449.7436.7448.6
05/27/2020450.4470.3446.45467.6
05/28/2020473.95483.6468.7480.95
05/29/2020477.1480.05468.95469.6
06/01/2020480481.05469.65476.4
06/02/2020481.75489.15480.3487.75
06/03/2020492.2505.5491.1504.2
06/04/2020503.6508.6497.15507.4
06/05/2020511.9537.7510.3536.1
06/08/2020531.1531.5518.5521.3
06/09/2020523.9529.7513.6525
06/10/2020528.9534.5519.8522
06/11/2020511.3513.3487487
06/12/2020482499.65477487.35
06/15/2020473.55483.45466.45480.5
06/16/2020491502.3484.5495.15
06/17/2020498.05510.9496.9507
06/18/2020506.5514.9502.4510
06/19/2020515.1518.8508.9509.9
06/22/2020503513.2498.2504
06/23/2020498502.9492.9497.6
06/24/2020493.2496.5474.6474.6
06/25/2020473.7477.5464.05474.9
06/26/2020478.4491.55477477
06/29/2020475.55486.5473.8481.25
06/30/2020485487.3479484.25
07/01/2020485485.4469.85481
07/02/2020485.85497.25484.35492.4
07/03/2020495.8498.5490.7494.8
07/06/2020504.7507.4499.1499.95
07/07/2020498.8501.3495.8498.8
07/08/2020495.1498.8491.4491.9
07/09/2020496.85504.6493.15498.4
07/10/2020492.6500.4491.15499.75
07/13/2020505513.6504.3511.9
07/14/2020505506.6496.5506.5
07/15/2020510.8525.8509.6523.7
07/16/2020518.5519.4509.3517
07/17/2020517.5517.9511.8515.4
07/20/2020513.9516.7508.4515.8
07/21/2020520527.4519.3521.5
07/22/2020521.5521.5502.2506
07/23/2020508.3509.8500.5503.3
07/24/2020496.5499488.05495
07/27/2020493.15500491.15496.75
07/28/2020487.5495483.2483.2
07/29/2020509.8512501.5502.4
07/30/2020500.1501.2481.25492.6
07/31/2020492.15495.85481.65481.75
08/03/2020482.75494.1474.6489.7
08/04/2020492494.3480.4486.55
08/05/2020490.55495.15489.05491.75
08/06/2020489.65495.6482.9483.05
08/07/2020480.45488.75477.2485.35
08/10/2020487.95490.7479.2482.1
08/11/2020485.8499.45485494.65
08/12/2020492.7506.5491.65503.7
08/13/2020502511.1502506.7
08/14/2020505.9505.9491.75496.6
08/17/2020496.05502495.6499.15
08/18/2020496.6506.8493.7499.8
08/19/2020499.8501.4495.85499.8
08/20/2020494.25498.8491.4494.15
08/21/2020495.6497.8487.9495.5
08/24/2020500506.1498.4505.6
08/25/2020506514.5504.1510.1
08/26/2020508.3521.2506521.2
08/27/2020521523.1517521.1
08/28/2020519.9521.2515516.3
08/31/2020518525.6512.6514.6
09/01/2020516.7525.5512.4525
09/02/2020531553530.7553
09/03/2020558.8571.3552.1555.3
09/04/2020548.9565.7544.7555
09/07/2020558.6567.4556.9561
09/08/2020562.4563.5547.6555
09/09/2020551.9559.3550.3552.6
09/10/2020553.3563.1551.2559.4
09/11/2020560.4576558.4570.6
09/14/2020577579.2572.7577
09/15/2020578591.4577589.2
09/16/2020589.9602.8589.5600
09/17/2020589.4597.2585596.5
09/18/2020596.6602.4587.7587.7
09/21/2020584.9586.5568.5576.8
09/22/2020579.5586.4568.3568.3
09/23/2020578.5583.1575.1577.7
09/24/2020568575.3565569.6
09/25/2020570.7575556.5566
09/28/2020572.9576.1568.9574.4
09/29/2020571.4578569.5576.6
09/30/2020571576.8567.6567.6
10/01/2020576.2584.8572.2582.6
10/02/2020571.6577.8569.3577.8
10/05/2020582586.6580.5583.3
10/06/2020584.1585.5575.4581.4
10/07/2020580.9586.2576.6583
10/08/2020585.7588573.3576.5
10/09/2020577.7582.8575.6581.8
10/12/2020582.7590.5581.1589.4
10/13/2020587.8593582.5589.2
10/14/2020589.9590.9577.9580
10/15/2020574.5574.5563.7566.7
10/16/2020585595.5583.1589.4
10/19/2020589.5594.8584.6586
10/20/2020588592.9583.1589
10/21/2020591591.2575.4577.9
10/22/2020572.2581567574.1
10/23/2020557.6564.9553.5556
10/26/2020548.2556.6541.5549.4
10/27/2020546.5547.9535.4545.6
10/28/2020532.2536.8513.8521.6
10/29/2020520.5525.1512520.2
10/30/2020511.2520.1510.4518.5
11/02/2020520531.6512.9527
11/03/2020533543.3528.4543.3
11/04/2020534.6554533.1553.2
11/05/2020558570.2555.1565.1
11/06/2020562.4570.5561567.5
11/09/2020576.4615.2572.2601.7
11/10/2020595.9616592.2611
11/11/2020613.2623.4611.9623.4
11/12/2020616.7626.9606.4608.7
11/13/2020606611.6600.2609
11/16/2020615.9628.2610.5619.1
11/17/2020619.4622.8611.7620.1
11/18/2020620625.8616.9623.5
11/19/2020620.6623.7611.5612
11/20/2020610.8619.5610613.7
11/23/2020617.4619.5610610
11/24/2020614.8616.3602.8604.4
11/25/2020606610.2599.2604
11/26/2020606.8607.2601.6602.7
11/27/2020602.4609.8602606.2
11/30/2020603.1609.3601.7605
12/01/2020609.2609.7603.5607.9
12/02/2020607.9607.9601.8605.1
12/03/2020606.7608.3603605
12/04/2020605607.6597.7601.9
12/07/2020598600.7586.5589.4
12/08/2020582.6590.1580.5584.9
12/09/2020585587.2571.9574.3
12/10/2020576.1578.8571.5573.3
12/11/2020572.5576.9570.5573.5
12/14/2020574.6575.6563.5564.1
12/15/2020565573.2563.9569.7
12/16/2020572.9580539556.3
12/17/2020561575.2559.7572.1
12/18/2020570.3571.8556.5558
12/21/2020549.4555.5540.8545.7
12/22/2020548.7560.8546.4556.9
12/23/2020558.3560551.2554.1
12/24/2020558.1559.6552.2552.7
12/28/2020558.8571.6558.1571.4
12/29/2020575.5579.4573.3577.5
12/30/2020579591.6578.8588
12/31/2020587.9595.2585594.4