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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 660.6795
CLOSE 660.7198

Low

LOW 513.3

High

HIGH 798
DATEOPENHIGHLOWCLOSE
01/04/2021598.5598.5580580.7
01/05/2021576.9582.8568.6571.5
01/06/2021574.9576.5567.7575.2
01/07/2021579.6579.6570.5577.4
01/08/2021582.7592.6581.6586.3
01/11/2021582.7589.1579.6583.1
01/12/2021580585.3570.8575.5
01/13/2021575.5580.1569.7570.8
01/14/2021571.9572.9565.5569.6
01/15/2021565.1565.7556.1561.8
01/18/2021561565.9559.7565.5
01/19/2021566567.4541547.9
01/20/2021551562.3550.2556.7
01/21/2021560.3563.4547.1550.2
01/22/2021547.9547.9541.6544
01/25/2021544545530.7533
01/26/2021534.9551.9532.2545.7
01/27/2021552.2555.3531.8541.6
01/28/2021538560.3537.2555.9
01/29/2021547.7552.4541.6541.6
02/01/2021543.3548.8537.4543
02/02/2021548.5555.8545.6549.2
02/03/2021555556.5541.7543.2
02/04/2021541.9545.5538.1542.1
02/05/2021543.6560.5543.4549
02/08/2021553.1555546547
02/09/2021548558.9547.6555.5
02/10/2021558.2558.2550.2551
02/11/2021552.3555.3546.4547.9
02/12/2021547552541.4547.9
02/15/2021550.6569.8549.4566
02/16/2021566.2573.2562.6565.3
02/17/2021525.8533.7513.3524.9
02/18/2021530535.9524.4532.8
02/19/2021533.2533.8525.7528
02/22/2021529531.4520.9522.3
02/23/2021523.3525.8518.4522.9
02/24/2021522.4530.8520.6526.3
02/25/2021527533.2527527.3
02/26/2021522530.9520.2524.9
03/01/2021534548.3532.4547.2
03/02/2021545560.4541.9557.9
03/03/2021560563.5548.4554
03/04/2021550552.9541.6546.6
03/05/2021540.1545.1537.1539
03/08/2021541.1556.2538553.5
03/09/2021555566.1550.1562.6
03/10/2021561.2578559.8577.4
03/11/2021585.4592.3579.3587.2
03/12/2021590600.1584.8596.4
03/15/2021599.4603.9593.9603.2
03/16/2021607610599.4602.7
03/17/2021603.2609.3598.1604.3
03/18/2021604.9608.8598.4606.4
03/19/2021603604585.6593.6
03/22/2021591591.1576.3576.6
03/23/2021573.5580.4570.2575.8
03/24/2021571573.2568.4571.2
03/25/2021565.2566.7558.3565.8
03/26/2021565568.7560564.9
03/29/2021567.2577567574.1
03/30/2021581.4593.5577.8590.4
03/31/2021591593.9584.3588.6
04/01/2021598.4602.9591599.4
04/06/2021608608.9596596
04/07/2021595.2599.2589.5593
04/08/2021597.5606.2596.8605
04/09/2021605.9611.9603.1611.9
04/12/2021612.2619.3604.1616.4
04/13/2021615628.5613.3626.8
04/14/2021633.7644629.4632.9
04/15/2021632.8633625.5630
04/16/2021630.1637.2627.4635
04/19/2021636.3642.3634.1640.2
04/20/2021641.6642.4622626.1
04/21/2021639.5657.8626.6652.2
04/22/2021654.6660.8645.4645.4
04/23/2021647.3653.6644.4648.8
04/26/2021648.6651.2643.7646.4
04/27/2021647.5652.6643.4648.5
04/28/2021649.6654.1647.1651
04/29/2021653.8665651.2656.6
04/30/2021663.9676.4662.3666.5
05/03/2021669.1676.6665.5675.3
05/04/2021675681.7668.6673.6
05/05/2021680689.7678.6686
05/06/2021687.4693.4684.8690.3
05/07/2021693.5695.2688.8695.1
05/10/2021697704.4694.1704.4
05/11/2021694.8696.4687.6693.6
05/12/2021694.6699.5690.2693.5
05/13/2021687699683.9696
05/14/2021706.9708.6701.8706.9
05/17/2021710714.6704.2706.9
05/18/2021710.1714708.2709.9
05/19/2021706.4709.9695.4704.8
05/20/2021705714.3705713.3
05/21/2021713.4721.4713.3719.8
05/24/2021722.3724.1717.6721.7
05/25/2021724729.3722.7724.5
05/26/2021728736.5726.5735.8
05/27/2021739.9741732.5736.6
05/28/2021737749.5736.7748.8
05/31/2021749.2752.9747.5748.3
06/01/2021750751.3742742
06/02/2021748748.9738.3746.8
06/03/2021746749.2737.6741.2
06/04/2021742743.9734.5735.7
06/07/2021737.7741.5728.1733
06/08/2021733.8746731.5742
06/09/2021743.4750.4743.4744.6
06/10/2021748.4749.2735.5739.2
06/11/2021740743.7739.2742.9
06/14/2021747.3749.4740.2744
06/15/2021746.1750.6742.6749.2
06/16/2021749752.6746.1749.8
06/17/2021748.7758.7746.2758.7
06/18/2021759.1769.5750750
06/21/2021748.5760.7746.6759.2
06/22/2021759.3765757.6761.9
06/23/2021754.5757.2735.1739.4
06/24/2021743.8753.3743.7750.9
06/25/2021755.6764.4755.6759.2
06/28/2021757759.5746.3747.7
06/29/2021748.1757.4748.1754.4
06/30/2021756.6759.2735.6737
07/01/2021741.2748.9731.9739.2
07/02/2021739.5741.3729.8734.4
07/05/2021732740.5730.1737.8
07/06/2021733.6735.1724.2727.9
07/07/2021729.5740.6729.5737.8
07/08/2021732.6732.6704.1712.9
07/09/2021717.7731.2717.7731.2
07/12/2021730.9737.9725.1735.2
07/13/2021735.2743.9732.8743.6
07/14/2021744751.6740.2750.6
07/15/2021749.5754.7737.1739.8
07/16/2021744748.8724.3731.8
07/19/2021722.2723.8701.5711.8
07/20/2021716724.2712.7719.2
07/21/2021721730.4720.7726.9
07/22/2021729.7732724.1727.8
07/23/2021730.3749.7724.7747.6
07/26/2021743.7749.8739.1747.3
07/27/2021743744.7731.2731.2
07/28/2021719.4760.3717.2757.8
07/29/2021762762.2753.9760.1
07/30/2021755.6762.2753756.2
08/02/2021763.3779763.3774.5
08/03/2021775784.5772.5777
08/04/2021779.1786.2776779.7
08/05/2021779.1783.3774.1778.7
08/06/2021780.5786.8775.9782.5
08/09/2021784.2787.5781.8784.2
08/10/2021788.1793784.9789.9
08/11/2021792795786.1788.2
08/12/2021790792.1785.7792.1
08/13/2021795798788.2788.9
08/16/2021781.2781.2749.5752
08/17/2021746.6749.8734.9744.4
08/18/2021745.3747.9716.5718
08/19/2021699.6700.2650650
08/20/2021651660.3646652.5
08/23/2021672675.7667.8671.8
08/24/2021677683.3661.5669.3
08/25/2021676.1679.8667.6675
08/26/2021670674.1660.4672.4
08/27/2021672.4673.3665.9668.6
08/30/2021669.4674.7667.5671.6
08/31/2021675679.7667.8674
09/01/2021680696.9678.7688.2
09/02/2021685.8698685.2695.6
09/03/2021696.3697.7677.3683.3
09/06/2021684698.8683.6694.3
09/07/2021695709.2694.6700.6
09/08/2021697.2705.7694.3699.6
09/09/2021695700686.3696
09/10/2021699.4707.5694.5696.4
09/13/2021697.6700.4674.4677
09/14/2021670.4670.6646.2658.3
09/15/2021658660.2628.2631.4
09/16/2021633.9636.9622622.5
09/17/2021631.9642.3631.9637.2
09/20/2021622.3629.4616.4628.7
09/21/2021624637.3623.1626.9
09/22/2021635.5646.5635.1642.8
09/23/2021649.3658.6647.3653.3
09/24/2021650.8652.4630.2633.8
09/27/2021639642621.2622.3
09/28/2021620623.7606.9612.7
09/29/2021621627.9616.6616.6
09/30/2021624627.9614616
10/01/2021609627.3603.1627.3
10/04/2021606.5626.4605.1619.4
10/05/2021620.1622.8615.8620.8
10/06/2021615.5619.3606.6616.6
10/07/2021623.4639.4623.3636.6
10/08/2021635.7640.6627627
10/11/2021628636.5622634.4
10/12/2021626635622.5634.8
10/13/2021635.1647.7625644.3
10/14/2021648.9666.4646.4662.1
10/15/2021668678.2666.1668.8
10/18/2021663.1663.1642.7652.8
10/19/2021657659648.1650.4
10/20/2021625652.9612.7646.6
10/21/2021657657.2636.9643.6
10/22/2021642.4653640646.1
10/25/2021648.7649.3637.9640
10/26/2021644.7653.2643.4648.8
10/27/2021646.1649.5639.1648
10/28/2021646.6653.5645.4650.9
10/29/2021645.5648.6640.5648.2
11/01/2021653.9654.2647651.8
11/02/2021652.6652.6642.1642.6
11/03/2021644648.6640.2647
11/04/2021650653.1642.8649
11/05/2021648.6670.8648.5659.9
11/08/2021659.6669.1655.8664.2
11/09/2021662.3689.8657.2681.9
11/10/2021681.9684.5662.3664.8
11/11/2021659.9664.5653.4658.6
11/12/2021665.6680664.8677.8
11/15/2021677.5689.6676.3681.5
11/16/2021698721.1693.5711.2
11/17/2021716.3727.3710721.1
11/18/2021722.1730.1718.2718.7
11/19/2021718.9728.7706.8716.9
11/22/2021718.2721.6704.3707.7
11/23/2021701710.5690704.3
11/24/2021704712.5700.4710.4
11/25/2021710.4723708.2718.6
11/26/2021683.4694.5662.8665.5
11/29/2021669689.3669683.8
11/30/2021672.9686.5668.2681.4
12/01/2021689.7708.8679.1705.1
12/02/2021692.4700686.9693.5
12/03/2021699.7704.3679.1684
12/06/2021687.7699.1675.5695.3
12/07/2021703.2735.2702.8735.2
12/08/2021733740717.5717.5
12/09/2021721.1721.1705708.7
12/10/2021701710.2698.4700.5
12/13/2021702.3704.9691.4694.1
12/14/2021697.1701.9686.9690
12/15/2021695698.5692694.4
12/16/2021711.5712.5690.8695.9
12/17/2021691.5698.3679.3689.8
12/20/2021670.1686.8667681.9
12/21/2021693.1694.8678.8683.4
12/22/2021686687.9677.3687.9
12/23/2021689.5691.2683688.7
12/24/2021690.1693.5687687
12/27/2021686701.3682699
12/28/2021697.9704696.3700.6
12/29/2021700.9711700.6703.5
12/30/2021701.5709.7701.5707.8
12/31/2021706.9710.1704.1706.9