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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 538.7556
CLOSE 538.1796
Low
LOW 427.55
High
HIGH 740.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 709 | 712.3 | 706.3 | 708 |
| 01/04/2022 | 713 | 723.1 | 709.2 | 719.5 |
| 01/05/2022 | 715.6 | 740.8 | 713 | 740.8 |
| 01/06/2022 | 723.3 | 729.7 | 716.3 | 718.1 |
| 01/07/2022 | 716.2 | 727.7 | 712.2 | 717.4 |
| 01/10/2022 | 734.8 | 738.3 | 690.4 | 694.1 |
| 01/11/2022 | 704.2 | 724.6 | 704.2 | 710.3 |
| 01/12/2022 | 718 | 719 | 706 | 715.1 |
| 01/13/2022 | 708.9 | 709.5 | 680.9 | 685.9 |
| 01/14/2022 | 676.3 | 677.6 | 657.7 | 665.5 |
| 01/17/2022 | 670.3 | 684.7 | 667.8 | 681.3 |
| 01/18/2022 | 678.3 | 679.2 | 659 | 667.7 |
| 01/19/2022 | 670 | 695.6 | 668.6 | 680.8 |
| 01/20/2022 | 684.9 | 687.5 | 670 | 681.9 |
| 01/21/2022 | 670.1 | 674.4 | 660.3 | 668.8 |
| 01/24/2022 | 665 | 673.1 | 638.8 | 648.9 |
| 01/25/2022 | 665.2 | 665.5 | 641.4 | 644.8 |
| 01/26/2022 | 650.7 | 662.6 | 650 | 656.5 |
| 01/27/2022 | 641.9 | 656.1 | 640.2 | 653 |
| 01/28/2022 | 667.1 | 675.4 | 632.1 | 647.8 |
| 01/31/2022 | 656.5 | 663.3 | 648.7 | 656.3 |
| 02/01/2022 | 662.7 | 676.8 | 661.5 | 671.7 |
| 02/02/2022 | 686 | 693.2 | 679 | 679 |
| 02/03/2022 | 670.7 | 679.5 | 654.7 | 659.4 |
| 02/04/2022 | 663.5 | 665 | 647.9 | 652.2 |
| 02/07/2022 | 655 | 655.6 | 642 | 649.4 |
| 02/08/2022 | 649.3 | 656.8 | 635.9 | 643.5 |
| 02/09/2022 | 647 | 655.5 | 644.2 | 645 |
| 02/10/2022 | 649.5 | 650 | 627.5 | 628.8 |
| 02/11/2022 | 621 | 629.6 | 617.4 | 619.8 |
| 02/14/2022 | 600.3 | 616.2 | 594.7 | 616.2 |
| 02/15/2022 | 613.9 | 633.1 | 613 | 631.5 |
| 02/16/2022 | 634.9 | 640.3 | 624 | 632.6 |
| 02/17/2022 | 668 | 682.4 | 661.8 | 663.9 |
| 02/18/2022 | 666.3 | 676.7 | 662.5 | 666.6 |
| 02/21/2022 | 674 | 675 | 643.2 | 651.8 |
| 02/22/2022 | 636.1 | 652.3 | 626.5 | 643.1 |
| 02/23/2022 | 643.5 | 661.3 | 639.3 | 646.5 |
| 02/24/2022 | 613.8 | 624.4 | 602 | 620.2 |
| 02/25/2022 | 622.5 | 640.9 | 615 | 638.6 |
| 02/28/2022 | 627.9 | 639.7 | 611.1 | 637.1 |
| 03/01/2022 | 635.1 | 637.6 | 611.7 | 611.7 |
| 03/02/2022 | 605.8 | 627.2 | 600.9 | 619.5 |
| 03/03/2022 | 616 | 620.6 | 601.3 | 604.3 |
| 03/04/2022 | 595 | 596 | 557.7 | 558.6 |
| 03/07/2022 | 527.2 | 557.3 | 523.8 | 542 |
| 03/08/2022 | 530.5 | 557.1 | 526.8 | 535.2 |
| 03/09/2022 | 557.4 | 582 | 542 | 580.8 |
| 03/10/2022 | 577.8 | 577.8 | 547.2 | 551.8 |
| 03/11/2022 | 552 | 586 | 543.3 | 557.1 |
| 03/14/2022 | 561.7 | 573 | 545.1 | 564.6 |
| 03/15/2022 | 553.3 | 560.9 | 537.9 | 557.2 |
| 03/16/2022 | 577.7 | 601 | 574.2 | 588 |
| 03/17/2022 | 591 | 597.7 | 586.8 | 593.5 |
| 03/18/2022 | 595 | 604.5 | 587.4 | 604.5 |
| 03/21/2022 | 599 | 607.9 | 592.3 | 595.7 |
| 03/22/2022 | 591.2 | 601.8 | 589.6 | 596.7 |
| 03/23/2022 | 596.5 | 597.9 | 574.4 | 580.8 |
| 03/24/2022 | 584.1 | 590.8 | 573.5 | 577.2 |
| 03/25/2022 | 578.4 | 593.7 | 575.6 | 582.3 |
| 03/28/2022 | 582.8 | 592.6 | 579 | 584.3 |
| 03/29/2022 | 592 | 608.3 | 590.8 | 599.9 |
| 03/30/2022 | 598.7 | 598.9 | 579.8 | 586.4 |
| 03/31/2022 | 586 | 595.8 | 573.1 | 575.7 |
| 04/01/2022 | 577.7 | 578.1 | 570 | 575.3 |
| 04/04/2022 | 577.4 | 585.8 | 567 | 585.7 |
| 04/05/2022 | 581.5 | 585.8 | 577 | 584.6 |
| 04/06/2022 | 583.6 | 584.5 | 553.4 | 557.1 |
| 04/07/2022 | 557.9 | 562 | 545.9 | 548.4 |
| 04/08/2022 | 555 | 559.3 | 545.8 | 551.3 |
| 04/11/2022 | 547.5 | 549.3 | 532 | 535.3 |
| 04/12/2022 | 524.5 | 538.1 | 520.9 | 531.8 |
| 04/13/2022 | 531 | 538.1 | 511.1 | 526.3 |
| 04/14/2022 | 530 | 539.2 | 527 | 533.8 |
| 04/19/2022 | 529.8 | 534.2 | 520.2 | 529.9 |
| 04/20/2022 | 530.7 | 545.6 | 528.7 | 541.9 |
| 04/21/2022 | 541 | 560 | 536.4 | 553.1 |
| 04/22/2022 | 516 | 534.5 | 514.4 | 529.2 |
| 04/25/2022 | 518 | 521 | 502.4 | 506.2 |
| 04/26/2022 | 512.4 | 518.9 | 500.8 | 507.4 |
| 04/27/2022 | 501.4 | 510.1 | 499.1 | 507.2 |
| 04/28/2022 | 512 | 517.2 | 497 | 505.9 |
| 04/29/2022 | 511 | 527 | 510.8 | 513.1 |
| 05/02/2022 | 504.6 | 506.6 | 492.65 | 504.2 |
| 05/03/2022 | 500 | 504.7 | 487.1 | 490.3 |
| 05/04/2022 | 491.85 | 492.8 | 480.85 | 480.85 |
| 05/05/2022 | 494.15 | 498.1 | 469.65 | 470.9 |
| 05/06/2022 | 469 | 469 | 451.7 | 457.9 |
| 05/09/2022 | 454.45 | 461.8 | 442.45 | 442.45 |
| 05/10/2022 | 451.35 | 455 | 441.2 | 442.9 |
| 05/11/2022 | 451.75 | 463.65 | 449.45 | 459.6 |
| 05/12/2022 | 447 | 452.2 | 432.75 | 449 |
| 05/13/2022 | 454.85 | 460.1 | 447.45 | 460.1 |
| 05/16/2022 | 458.35 | 461.55 | 452.3 | 460.75 |
| 05/17/2022 | 467.35 | 475.55 | 461.9 | 470.35 |
| 05/18/2022 | 470.7 | 471.7 | 462.55 | 463.3 |
| 05/19/2022 | 459.5 | 459.75 | 445.3 | 454.1 |
| 05/20/2022 | 455 | 461.7 | 446.4 | 450.35 |
| 05/23/2022 | 457.95 | 458.65 | 444.6 | 455 |
| 05/24/2022 | 450.3 | 452.4 | 441.75 | 446.9 |
| 05/25/2022 | 451.35 | 453.4 | 440.7 | 452.1 |
| 05/26/2022 | 453.4 | 469.15 | 452.35 | 467.7 |
| 05/27/2022 | 471.4 | 489 | 470.3 | 489 |
| 05/30/2022 | 495.5 | 511.3 | 495.1 | 505.3 |
| 05/31/2022 | 503 | 510.8 | 500.6 | 509.7 |
| 06/01/2022 | 508.9 | 519.5 | 505 | 509.8 |
| 06/02/2022 | 511 | 524.2 | 511 | 520.5 |
| 06/03/2022 | 524.9 | 525.7 | 519.4 | 521 |
| 06/06/2022 | 527.9 | 531.6 | 524.6 | 526.1 |
| 06/07/2022 | 523 | 527.1 | 517.9 | 525 |
| 06/08/2022 | 529.6 | 529.9 | 518.3 | 523 |
| 06/09/2022 | 517.5 | 525.9 | 513.2 | 515 |
| 06/10/2022 | 511.2 | 516.4 | 508.5 | 510.4 |
| 06/13/2022 | 503 | 503.8 | 487.8 | 495.6 |
| 06/14/2022 | 496.35 | 499.8 | 487.8 | 491.3 |
| 06/15/2022 | 502.7 | 510 | 498.45 | 504 |
| 06/16/2022 | 501.1 | 503.3 | 489.1 | 489.15 |
| 06/17/2022 | 492.15 | 494.3 | 480.1 | 481.85 |
| 06/20/2022 | 487.35 | 489.8 | 482.5 | 484.4 |
| 06/21/2022 | 487.65 | 500.4 | 487.35 | 494.3 |
| 06/22/2022 | 486 | 488.05 | 478.9 | 487.9 |
| 06/23/2022 | 483.6 | 492.75 | 476.85 | 490 |
| 06/24/2022 | 493 | 506.1 | 486.85 | 502.5 |
| 06/27/2022 | 510 | 512.4 | 492.9 | 496.65 |
| 06/28/2022 | 504 | 511.4 | 500.1 | 503.6 |
| 06/29/2022 | 493.6 | 503.1 | 492 | 500.6 |
| 06/30/2022 | 492.2 | 494.35 | 480.4 | 490.1 |
| 07/01/2022 | 486.6 | 499.45 | 483.1 | 487.25 |
| 07/04/2022 | 490.65 | 497.85 | 488.55 | 490.4 |
| 07/05/2022 | 494.55 | 495.9 | 474.5 | 479.65 |
| 07/06/2022 | 488.3 | 492.9 | 484.95 | 489.45 |
| 07/07/2022 | 495.5 | 510 | 493.95 | 505.2 |
| 07/08/2022 | 507.5 | 510.4 | 493 | 501 |
| 07/11/2022 | 485.8 | 496.7 | 484.45 | 496.15 |
| 07/12/2022 | 491.65 | 504.9 | 488.15 | 504.9 |
| 07/13/2022 | 500.6 | 508.4 | 491.7 | 500 |
| 07/14/2022 | 498.65 | 503.4 | 491.7 | 496.75 |
| 07/15/2022 | 494.2 | 497.45 | 477.9 | 496.9 |
| 07/18/2022 | 501.6 | 516.3 | 499.7 | 510.8 |
| 07/19/2022 | 506.6 | 530.1 | 506 | 528.3 |
| 07/20/2022 | 531 | 531.6 | 520.1 | 526.8 |
| 07/21/2022 | 526 | 533.4 | 523 | 530.2 |
| 07/22/2022 | 525.5 | 535.9 | 524.3 | 531.3 |
| 07/25/2022 | 530.2 | 537.4 | 526.4 | 533 |
| 07/26/2022 | 531.3 | 532.8 | 518.5 | 524.9 |
| 07/27/2022 | 521.1 | 530.9 | 511.4 | 528 |
| 07/28/2022 | 530 | 557 | 526.4 | 556.1 |
| 07/29/2022 | 560 | 564.6 | 550.6 | 556.9 |
| 08/01/2022 | 557 | 557.6 | 548.4 | 552.9 |
| 08/02/2022 | 548 | 548.4 | 540.9 | 543.5 |
| 08/03/2022 | 539.3 | 554.7 | 539.1 | 553.4 |
| 08/04/2022 | 556.8 | 560 | 550.6 | 556.4 |
| 08/05/2022 | 557 | 558.5 | 540.3 | 543.6 |
| 08/08/2022 | 547.7 | 555.2 | 545.9 | 550.8 |
| 08/09/2022 | 551.4 | 554.2 | 545.6 | 545.9 |
| 08/10/2022 | 541.7 | 555.4 | 537.1 | 554 |
| 08/11/2022 | 557.4 | 561.3 | 552.7 | 559.7 |
| 08/12/2022 | 558 | 565.9 | 555.9 | 561 |
| 08/15/2022 | 561 | 564.5 | 559.2 | 561.3 |
| 08/16/2022 | 561.8 | 564.1 | 558.3 | 564.1 |
| 08/17/2022 | 565.9 | 571.2 | 561.6 | 563.5 |
| 08/18/2022 | 563.9 | 571.3 | 560.7 | 562.7 |
| 08/19/2022 | 558 | 567.7 | 557 | 558.1 |
| 08/22/2022 | 555 | 555.3 | 537.8 | 540.5 |
| 08/23/2022 | 535.5 | 546.6 | 533.5 | 538.7 |
| 08/24/2022 | 535 | 545.2 | 530.4 | 543.6 |
| 08/25/2022 | 549.4 | 549.4 | 540.2 | 543.5 |
| 08/26/2022 | 548.1 | 548.2 | 524.1 | 528.9 |
| 08/29/2022 | 520.5 | 523.4 | 512.1 | 517.1 |
| 08/30/2022 | 519.6 | 527.8 | 511.5 | 515.5 |
| 08/31/2022 | 519 | 520.5 | 503 | 503 |
| 09/01/2022 | 494.5 | 495.6 | 485.5 | 492.2 |
| 09/02/2022 | 498.4 | 499.2 | 487.85 | 496.1 |
| 09/05/2022 | 486.55 | 494.25 | 483.9 | 494.25 |
| 09/06/2022 | 493 | 502.5 | 492.8 | 499.5 |
| 09/07/2022 | 496.45 | 514.7 | 493 | 511.7 |
| 09/08/2022 | 513 | 520.9 | 506.6 | 515.4 |
| 09/09/2022 | 514.7 | 528.1 | 514.7 | 522.2 |
| 09/12/2022 | 526.4 | 534.2 | 521.1 | 530.1 |
| 09/13/2022 | 535 | 540.4 | 522.8 | 523.1 |
| 09/14/2022 | 518 | 525.5 | 514 | 519.1 |
| 09/15/2022 | 517.8 | 521.5 | 502.3 | 504.2 |
| 09/16/2022 | 499.5 | 500.2 | 492.25 | 494.15 |
| 09/19/2022 | 492.35 | 498.3 | 487.25 | 493.15 |
| 09/20/2022 | 497.2 | 504.5 | 494.55 | 495.4 |
| 09/21/2022 | 490.45 | 503.3 | 488.65 | 501.5 |
| 09/22/2022 | 490.3 | 503.3 | 490 | 495.5 |
| 09/23/2022 | 495.6 | 495.6 | 476.7 | 477.2 |
| 09/26/2022 | 474.25 | 483.9 | 472.85 | 473.05 |
| 09/27/2022 | 468.15 | 473.35 | 457.2 | 458.4 |
| 09/28/2022 | 451.8 | 462.7 | 447.2 | 462.7 |
| 09/29/2022 | 461.5 | 461.5 | 450.2 | 455.05 |
| 09/30/2022 | 457 | 458.55 | 446.35 | 458.55 |
| 10/03/2022 | 454 | 458.05 | 446.7 | 454.8 |
| 10/04/2022 | 461 | 483.45 | 459.65 | 480.5 |
| 10/05/2022 | 477.35 | 480.4 | 461.65 | 464.6 |
| 10/06/2022 | 467.5 | 469.3 | 453.75 | 456 |
| 10/07/2022 | 452 | 455.55 | 446 | 449.5 |
| 10/10/2022 | 441.75 | 448.4 | 437.9 | 443.55 |
| 10/11/2022 | 440.65 | 445.35 | 438.15 | 445.25 |
| 10/12/2022 | 446 | 451.45 | 440.6 | 445.45 |
| 10/13/2022 | 444.95 | 447.7 | 427.55 | 443.2 |
| 10/14/2022 | 452 | 460.5 | 445.8 | 448 |
| 10/17/2022 | 447 | 465.95 | 440.8 | 462.9 |
| 10/18/2022 | 469.65 | 474.05 | 463.35 | 465.5 |
| 10/19/2022 | 465.5 | 468 | 458.4 | 459 |
| 10/20/2022 | 461 | 470.95 | 457.55 | 469.6 |
| 10/21/2022 | 457.05 | 460.45 | 445.75 | 454.1 |
| 10/24/2022 | 455.5 | 462.8 | 450.5 | 456.4 |
| 10/25/2022 | 457.95 | 472.4 | 455.75 | 472.4 |
| 10/26/2022 | 472.75 | 479.9 | 470.25 | 477.2 |
| 10/27/2022 | 473.6 | 476.6 | 468.35 | 471.1 |
| 10/28/2022 | 465.05 | 466.65 | 458.5 | 463.75 |
| 10/31/2022 | 465.8 | 466.4 | 460.95 | 463.7 |
| 11/01/2022 | 473 | 484.8 | 472.75 | 476.45 |
| 11/02/2022 | 479.45 | 484.85 | 468.1 | 473.05 |
| 11/03/2022 | 468.3 | 473.05 | 464.6 | 470.15 |
| 11/04/2022 | 482 | 508.9 | 481.5 | 503.4 |
| 11/07/2022 | 502.5 | 511 | 498.5 | 505 |
| 11/08/2022 | 503.6 | 517.7 | 500.6 | 515.6 |
| 11/09/2022 | 512.6 | 515.6 | 510.1 | 512.2 |
| 11/10/2022 | 507.3 | 535.5 | 506.4 | 532 |
| 11/11/2022 | 558 | 559.5 | 537.4 | 543.6 |
| 11/14/2022 | 543.6 | 546.3 | 533.4 | 541.8 |
| 11/15/2022 | 544.7 | 549.8 | 542.7 | 547.2 |
| 11/16/2022 | 545.6 | 546.4 | 534.5 | 538 |
| 11/17/2022 | 540.2 | 543.6 | 537.6 | 540.4 |
| 11/18/2022 | 544.2 | 552.9 | 541.2 | 551.1 |
| 11/21/2022 | 546.5 | 552.2 | 546.5 | 549.6 |
| 11/22/2022 | 549.5 | 551.9 | 541.8 | 542.9 |
| 11/23/2022 | 554 | 555 | 537.1 | 546.1 |
| 11/24/2022 | 541 | 550.4 | 538.1 | 547.7 |
| 11/25/2022 | 546.5 | 548.3 | 542 | 545.3 |
| 11/28/2022 | 538.2 | 547.7 | 537.9 | 545.2 |
| 11/29/2022 | 555 | 559.8 | 545.8 | 552.6 |
| 11/30/2022 | 555.7 | 571.8 | 551.3 | 567.4 |
| 12/01/2022 | 573 | 574.9 | 563 | 567.1 |
| 12/02/2022 | 563 | 566.3 | 553.4 | 559.7 |
| 12/05/2022 | 559.5 | 561.7 | 543.3 | 546.2 |
| 12/06/2022 | 544.9 | 549.3 | 541.8 | 545.2 |
| 12/07/2022 | 535.6 | 538 | 521.6 | 522.6 |
| 12/08/2022 | 523.4 | 526.1 | 518.1 | 522.6 |
| 12/09/2022 | 527 | 528.2 | 519.2 | 523.5 |
| 12/12/2022 | 519.9 | 522.6 | 516.1 | 517.9 |
| 12/13/2022 | 522.1 | 533 | 519.2 | 524 |
| 12/14/2022 | 523 | 525 | 517.4 | 524.7 |
| 12/15/2022 | 511.1 | 512.7 | 491.3 | 495.5 |
| 12/16/2022 | 492 | 493.4 | 481.15 | 491.05 |
| 12/19/2022 | 489.75 | 492.65 | 484.35 | 485.85 |
| 12/20/2022 | 474.25 | 477.1 | 464.4 | 467.35 |
| 12/21/2022 | 471.85 | 482.7 | 471.55 | 481.35 |
| 12/22/2022 | 481.05 | 484.85 | 472.15 | 475.1 |
| 12/23/2022 | 475.6 | 475.95 | 468.3 | 471.95 |
| 12/27/2022 | 476.45 | 482.95 | 475.8 | 478.5 |
| 12/28/2022 | 480.15 | 484.05 | 475.3 | 476.3 |
| 12/29/2022 | 474 | 483.25 | 472.9 | 482.6 |
| 12/30/2022 | 479.6 | 481.1 | 475.5 | 475.5 |