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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 499.3637
CLOSE 499.1778
Low
LOW 376.7
High
HIGH 603.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 480 | 483.9 | 478.05 | 483.6 |
| 01/03/2023 | 484 | 494.65 | 483.05 | 489.1 |
| 01/04/2023 | 491.5 | 511 | 491.5 | 511 |
| 01/05/2023 | 505.7 | 519.9 | 505.2 | 518 |
| 01/06/2023 | 519 | 527.7 | 515.2 | 527.6 |
| 01/09/2023 | 527.2 | 529.9 | 525.8 | 526.5 |
| 01/10/2023 | 525.3 | 526.2 | 516.6 | 524.3 |
| 01/11/2023 | 528 | 546.3 | 525.5 | 543.4 |
| 01/12/2023 | 545.1 | 558.9 | 544.2 | 554 |
| 01/13/2023 | 557.1 | 564.7 | 551.1 | 563.6 |
| 01/16/2023 | 560.7 | 562.9 | 557.2 | 560.6 |
| 01/17/2023 | 557.8 | 560.6 | 551.8 | 555.1 |
| 01/18/2023 | 552.3 | 553.6 | 543.3 | 543.7 |
| 01/19/2023 | 541 | 542.3 | 528.5 | 530 |
| 01/20/2023 | 535.4 | 536.5 | 527.7 | 531.6 |
| 01/23/2023 | 534.8 | 539.2 | 532.4 | 537.3 |
| 01/24/2023 | 540.3 | 546.2 | 536.1 | 538.8 |
| 01/25/2023 | 539.2 | 542.7 | 530.9 | 534.2 |
| 01/26/2023 | 540.8 | 548.2 | 540.8 | 547.9 |
| 01/27/2023 | 544.9 | 561.5 | 539.5 | 557.7 |
| 01/30/2023 | 555.8 | 567.5 | 550.5 | 566 |
| 01/31/2023 | 566 | 571.8 | 556.7 | 570.5 |
| 02/01/2023 | 572.6 | 573.2 | 562.2 | 563.4 |
| 02/02/2023 | 572.3 | 596.2 | 571.1 | 592.3 |
| 02/03/2023 | 590 | 598.6 | 584.6 | 598.6 |
| 02/06/2023 | 592.5 | 594.1 | 572.9 | 576 |
| 02/07/2023 | 579.5 | 581.6 | 570.3 | 573.4 |
| 02/08/2023 | 579.7 | 582.3 | 566.3 | 567.9 |
| 02/09/2023 | 575 | 583.9 | 573.8 | 579.2 |
| 02/10/2023 | 575 | 577.1 | 556 | 559.5 |
| 02/13/2023 | 559.5 | 569.4 | 556.1 | 566.6 |
| 02/14/2023 | 570.5 | 570.7 | 558.6 | 561.4 |
| 02/15/2023 | 538.2 | 596.3 | 534.5 | 578.4 |
| 02/16/2023 | 587 | 601.1 | 584.5 | 596.7 |
| 02/17/2023 | 590.2 | 595.7 | 578.6 | 590 |
| 02/20/2023 | 589.1 | 592.2 | 582.5 | 591.1 |
| 02/21/2023 | 588.7 | 592.4 | 576.2 | 585.3 |
| 02/22/2023 | 582.1 | 583.5 | 572.2 | 576.9 |
| 02/23/2023 | 579.4 | 583.9 | 576.2 | 578.6 |
| 02/24/2023 | 580.2 | 581.6 | 552.4 | 553.8 |
| 02/27/2023 | 556.3 | 565.1 | 556.3 | 561.4 |
| 02/28/2023 | 558 | 558.6 | 554 | 555 |
| 03/01/2023 | 567 | 571.2 | 560.8 | 561.7 |
| 03/02/2023 | 556.7 | 572.2 | 552.6 | 571.7 |
| 03/03/2023 | 571.7 | 580.8 | 569.6 | 577.4 |
| 03/06/2023 | 585.2 | 586.4 | 575.9 | 578.9 |
| 03/07/2023 | 573.2 | 580.6 | 571 | 575.9 |
| 03/08/2023 | 572.3 | 582.8 | 570.1 | 579.9 |
| 03/09/2023 | 578.6 | 580.3 | 573 | 579 |
| 03/10/2023 | 571 | 580.2 | 562.4 | 573.6 |
| 03/13/2023 | 572.5 | 574 | 545.3 | 550.2 |
| 03/14/2023 | 551.4 | 571.4 | 550.8 | 565.2 |
| 03/15/2023 | 563.5 | 564.5 | 535.5 | 539.3 |
| 03/16/2023 | 549.8 | 559.2 | 537.8 | 552.9 |
| 03/17/2023 | 557.2 | 560.1 | 544.5 | 547.1 |
| 03/20/2023 | 545.2 | 560.4 | 536.6 | 556 |
| 03/21/2023 | 562.2 | 573.2 | 560.6 | 568 |
| 03/22/2023 | 567.3 | 574.8 | 567 | 572 |
| 03/23/2023 | 569.4 | 581.9 | 568.7 | 578.1 |
| 03/24/2023 | 575.9 | 580.5 | 568.8 | 580.5 |
| 03/27/2023 | 585.5 | 587.2 | 571.7 | 573.3 |
| 03/28/2023 | 582 | 583.9 | 571.2 | 575.4 |
| 03/29/2023 | 581 | 590.3 | 578.7 | 584.2 |
| 03/30/2023 | 590.6 | 599.2 | 589.8 | 594.6 |
| 03/31/2023 | 598.4 | 603.6 | 596.2 | 600 |
| 04/03/2023 | 599.6 | 602.6 | 592.4 | 593.7 |
| 04/04/2023 | 593.8 | 598.5 | 580.7 | 584.2 |
| 04/05/2023 | 581.7 | 581.9 | 559 | 565.5 |
| 04/06/2023 | 560.7 | 561.8 | 549.8 | 555.4 |
| 04/11/2023 | 559.1 | 566.6 | 554.5 | 556.9 |
| 04/12/2023 | 556.9 | 564.4 | 552.5 | 554.1 |
| 04/13/2023 | 565 | 571.7 | 559 | 568.6 |
| 04/14/2023 | 570.7 | 581.3 | 570.6 | 576 |
| 04/17/2023 | 579.6 | 579.9 | 565.1 | 567.9 |
| 04/18/2023 | 569.2 | 580.4 | 568.1 | 571.7 |
| 04/19/2023 | 572 | 573.8 | 566.7 | 572 |
| 04/20/2023 | 569 | 577.2 | 565.2 | 576.1 |
| 04/21/2023 | 572.2 | 578 | 566.9 | 578 |
| 04/24/2023 | 578.7 | 587.9 | 577.9 | 584.8 |
| 04/25/2023 | 580.9 | 588.9 | 579.3 | 585.2 |
| 04/26/2023 | 580 | 584 | 563.8 | 571.8 |
| 04/27/2023 | 571.9 | 585.9 | 569.2 | 579.8 |
| 04/28/2023 | 579.3 | 585 | 572.5 | 579.7 |
| 05/02/2023 | 572.3 | 577.9 | 560.5 | 562.8 |
| 05/03/2023 | 565.7 | 575.1 | 563.1 | 566.6 |
| 05/04/2023 | 564.2 | 566.3 | 555.6 | 558.5 |
| 05/05/2023 | 563.9 | 563.9 | 557.9 | 561.4 |
| 05/08/2023 | 561.4 | 565.4 | 560.9 | 564.5 |
| 05/09/2023 | 565.8 | 565.8 | 549 | 549.2 |
| 05/10/2023 | 552 | 553.3 | 539 | 541.5 |
| 05/11/2023 | 542.6 | 550.8 | 539.7 | 544.9 |
| 05/12/2023 | 550.3 | 558.8 | 541.6 | 545.4 |
| 05/15/2023 | 547.7 | 555.4 | 543.8 | 551.4 |
| 05/16/2023 | 549.8 | 550.2 | 544 | 546.5 |
| 05/17/2023 | 543.7 | 546.5 | 539.4 | 542 |
| 05/18/2023 | 540.7 | 547.2 | 537.1 | 544.8 |
| 05/19/2023 | 546.1 | 546.3 | 535.1 | 535.1 |
| 05/22/2023 | 534.9 | 543.4 | 532.8 | 542 |
| 05/23/2023 | 540 | 542 | 525.4 | 525.9 |
| 05/24/2023 | 518.1 | 520.8 | 510.7 | 513.5 |
| 05/25/2023 | 515 | 515.7 | 504.1 | 510.4 |
| 05/26/2023 | 512.5 | 520.5 | 508.3 | 517.7 |
| 05/29/2023 | 520.7 | 520.9 | 513.9 | 514.7 |
| 05/30/2023 | 519.1 | 520.4 | 511.8 | 513.3 |
| 05/31/2023 | 502 | 505.2 | 495.85 | 498.35 |
| 06/01/2023 | 503.6 | 503.6 | 488.45 | 496.2 |
| 06/02/2023 | 501.4 | 509.5 | 500.4 | 506.7 |
| 06/05/2023 | 506.6 | 506.6 | 500.3 | 501.9 |
| 06/06/2023 | 500 | 503.4 | 500 | 501.9 |
| 06/07/2023 | 499.9 | 507.8 | 499.15 | 504.8 |
| 06/08/2023 | 498 | 504.3 | 496 | 502.5 |
| 06/09/2023 | 502.5 | 507.9 | 498.8 | 504.7 |
| 06/12/2023 | 509.2 | 512.3 | 507.1 | 509.7 |
| 06/13/2023 | 514.6 | 519.2 | 508.8 | 514.9 |
| 06/14/2023 | 515 | 525.9 | 514.9 | 523 |
| 06/15/2023 | 519.9 | 523.4 | 510.1 | 516.4 |
| 06/16/2023 | 519.6 | 532.2 | 516.5 | 527.7 |
| 06/19/2023 | 524.8 | 526.8 | 516.5 | 518.8 |
| 06/20/2023 | 517.4 | 518.1 | 512.6 | 515.5 |
| 06/21/2023 | 512 | 516.2 | 508 | 511.2 |
| 06/22/2023 | 506 | 513 | 505 | 513 |
| 06/23/2023 | 509.7 | 514 | 498 | 502.2 |
| 06/26/2023 | 501.1 | 505.6 | 496.7 | 502.4 |
| 06/27/2023 | 504.6 | 515.3 | 502.7 | 505.7 |
| 06/28/2023 | 509.3 | 510.9 | 497.15 | 500 |
| 06/29/2023 | 493.55 | 505.1 | 490.1 | 501.3 |
| 06/30/2023 | 503 | 508.6 | 501.6 | 505.6 |
| 07/03/2023 | 509 | 509 | 501.1 | 504 |
| 07/04/2023 | 505 | 507.4 | 502.1 | 506 |
| 07/05/2023 | 500.5 | 502.8 | 488.65 | 491.4 |
| 07/06/2023 | 486.8 | 487.05 | 474.1 | 475.5 |
| 07/07/2023 | 477.65 | 480.05 | 474.3 | 477.6 |
| 07/10/2023 | 475 | 481.3 | 474.7 | 480.75 |
| 07/11/2023 | 486.25 | 489.45 | 483.1 | 488.25 |
| 07/12/2023 | 491.1 | 501.4 | 489.05 | 498.7 |
| 07/13/2023 | 503 | 504 | 498.95 | 501.6 |
| 07/14/2023 | 495 | 504.3 | 495 | 500 |
| 07/17/2023 | 489.75 | 493.65 | 486.6 | 490.25 |
| 07/18/2023 | 490.8 | 494.4 | 487.05 | 494 |
| 07/19/2023 | 518.7 | 532.2 | 516.5 | 530.4 |
| 07/20/2023 | 527 | 543.5 | 526.7 | 541.4 |
| 07/21/2023 | 541.3 | 544.8 | 538.6 | 541.3 |
| 07/24/2023 | 539.1 | 543.4 | 531.2 | 532.6 |
| 07/25/2023 | 535.9 | 539.5 | 531.7 | 531.7 |
| 07/26/2023 | 524 | 525.9 | 512.7 | 522 |
| 07/27/2023 | 531.6 | 543.8 | 527.5 | 537.4 |
| 07/28/2023 | 540.1 | 546.8 | 522.5 | 531.2 |
| 07/31/2023 | 529.4 | 529.4 | 521.7 | 523.6 |
| 08/01/2023 | 520.2 | 522.3 | 514.7 | 518.4 |
| 08/02/2023 | 510 | 516.9 | 508.2 | 511 |
| 08/03/2023 | 504.8 | 511 | 502.9 | 510 |
| 08/04/2023 | 513.5 | 515.1 | 507.5 | 514.5 |
| 08/07/2023 | 512 | 520.3 | 510.3 | 517.9 |
| 08/08/2023 | 514.5 | 517.9 | 511.1 | 514.6 |
| 08/09/2023 | 523.2 | 525.9 | 517 | 517 |
| 08/10/2023 | 521.8 | 533.9 | 519.9 | 528.4 |
| 08/11/2023 | 524.8 | 527.3 | 514.8 | 517.1 |
| 08/14/2023 | 515.4 | 516.8 | 512.1 | 514 |
| 08/15/2023 | 514.4 | 517 | 505.3 | 508.9 |
| 08/16/2023 | 507.8 | 511.9 | 506 | 506.7 |
| 08/17/2023 | 503.9 | 505.8 | 495.75 | 498.3 |
| 08/18/2023 | 495.6 | 495.8 | 487.75 | 492.6 |
| 08/21/2023 | 492.4 | 502.5 | 491.85 | 498.5 |
| 08/22/2023 | 501.7 | 507.9 | 499 | 501.4 |
| 08/23/2023 | 504 | 504.6 | 496.45 | 499.1 |
| 08/24/2023 | 504.3 | 507.6 | 488.9 | 490 |
| 08/25/2023 | 488.9 | 493.05 | 485.75 | 487.6 |
| 08/28/2023 | 491.95 | 496.7 | 488.65 | 494.4 |
| 08/29/2023 | 497.7 | 500.4 | 493.45 | 499 |
| 08/30/2023 | 501 | 502.2 | 492.8 | 498.3 |
| 08/31/2023 | 500.3 | 500.5 | 494.2 | 494.2 |
| 09/01/2023 | 492.9 | 495.4 | 487.65 | 488.8 |
| 09/04/2023 | 493.6 | 498.4 | 489.85 | 490.55 |
| 09/05/2023 | 486.05 | 486.85 | 477.65 | 479.8 |
| 09/06/2023 | 476.15 | 477.05 | 466.85 | 468.7 |
| 09/07/2023 | 466.3 | 473.45 | 460.2 | 462.85 |
| 09/08/2023 | 465 | 469.7 | 459 | 469.7 |
| 09/11/2023 | 472 | 474.2 | 467.1 | 468.15 |
| 09/12/2023 | 471.55 | 472.6 | 460.9 | 463.7 |
| 09/13/2023 | 462.05 | 465 | 461.05 | 461.85 |
| 09/14/2023 | 460.5 | 462.5 | 452.5 | 461 |
| 09/15/2023 | 475 | 476.15 | 468.95 | 469.1 |
| 09/18/2023 | 468.45 | 468.85 | 458.45 | 459.45 |
| 09/19/2023 | 457.2 | 458.95 | 453.8 | 456.85 |
| 09/20/2023 | 450.2 | 457.9 | 449.25 | 457.6 |
| 09/21/2023 | 452.65 | 458.25 | 451.55 | 453.6 |
| 09/22/2023 | 449.95 | 472.7 | 448.35 | 460.45 |
| 09/25/2023 | 451 | 454.6 | 437.5 | 439.55 |
| 09/26/2023 | 432.95 | 432.95 | 427.2 | 429.95 |
| 09/27/2023 | 432.6 | 437.75 | 426.45 | 427.25 |
| 09/28/2023 | 423.9 | 431.3 | 423 | 429.45 |
| 09/29/2023 | 437.15 | 440.7 | 431.2 | 431.9 |
| 10/02/2023 | 433 | 437.6 | 425.45 | 429.3 |
| 10/03/2023 | 425 | 425.2 | 419.45 | 421.65 |
| 10/04/2023 | 414.35 | 427.3 | 412.95 | 421.45 |
| 10/05/2023 | 417.75 | 423.4 | 415.35 | 421.45 |
| 10/06/2023 | 421.45 | 425.65 | 415 | 425.35 |
| 10/09/2023 | 421.85 | 422.85 | 417.55 | 419.65 |
| 10/10/2023 | 424.35 | 435.2 | 424.35 | 434.1 |
| 10/11/2023 | 418.65 | 430.55 | 417.75 | 427.95 |
| 10/12/2023 | 431.15 | 431.25 | 416.1 | 416.8 |
| 10/13/2023 | 415.5 | 417.45 | 404.75 | 406.8 |
| 10/16/2023 | 406.75 | 410.7 | 402.15 | 410 |
| 10/17/2023 | 407.95 | 410.5 | 401.3 | 409.5 |
| 10/18/2023 | 410.25 | 414.25 | 407.45 | 409.45 |
| 10/19/2023 | 405.4 | 415.85 | 404.4 | 410.65 |
| 10/20/2023 | 405 | 407 | 402.15 | 402.8 |
| 10/23/2023 | 402.8 | 404.75 | 396.8 | 403.5 |
| 10/24/2023 | 403.9 | 408.65 | 402.45 | 407.45 |
| 10/25/2023 | 391 | 398.5 | 385.1 | 393.3 |
| 10/26/2023 | 388.1 | 391.05 | 382 | 384.4 |
| 10/27/2023 | 384.4 | 386.35 | 379.65 | 383.5 |
| 10/30/2023 | 385.55 | 385.8 | 380.55 | 383 |
| 10/31/2023 | 379.55 | 383.2 | 379.3 | 383.2 |
| 11/01/2023 | 382.1 | 382.8 | 376.7 | 382 |
| 11/02/2023 | 389 | 400.8 | 387.4 | 395.8 |
| 11/03/2023 | 403.45 | 412.95 | 400.1 | 407.25 |
| 11/06/2023 | 408.3 | 409 | 396 | 398.7 |
| 11/07/2023 | 397.15 | 401.65 | 396 | 400.05 |
| 11/08/2023 | 397.9 | 406.3 | 397.45 | 403.25 |
| 11/09/2023 | 401.8 | 409.3 | 401.25 | 406.65 |
| 11/10/2023 | 401.1 | 401.3 | 386.1 | 393.1 |
| 11/13/2023 | 396 | 396 | 392.25 | 393.75 |
| 11/14/2023 | 393.2 | 408.55 | 393 | 408.1 |
| 11/15/2023 | 410.85 | 421.05 | 409.5 | 410.15 |
| 11/16/2023 | 402.85 | 406.55 | 399.1 | 399.1 |
| 11/17/2023 | 400.95 | 407.85 | 399.4 | 404.3 |
| 11/20/2023 | 404.55 | 406.45 | 401.25 | 403.2 |
| 11/21/2023 | 401.4 | 403.35 | 397.25 | 399.45 |
| 11/22/2023 | 399.4 | 404.5 | 399.4 | 403.8 |
| 11/23/2023 | 402.65 | 406.3 | 401.5 | 405.95 |
| 11/24/2023 | 405.5 | 406.5 | 402.3 | 406.45 |
| 11/27/2023 | 406.5 | 410.55 | 404.4 | 404.5 |
| 11/28/2023 | 399.2 | 402.55 | 391.5 | 394.05 |
| 11/29/2023 | 390.95 | 399.2 | 389.05 | 391 |
| 11/30/2023 | 391.25 | 394.95 | 386.5 | 393.7 |
| 12/01/2023 | 392.85 | 397.45 | 390.6 | 392.9 |
| 12/04/2023 | 395.3 | 406.55 | 395.3 | 400.05 |
| 12/05/2023 | 398.25 | 403.4 | 397.1 | 398.6 |
| 12/06/2023 | 400.7 | 405.8 | 399.75 | 404.3 |
| 12/07/2023 | 400.15 | 403.55 | 396.6 | 403.4 |
| 12/08/2023 | 403.4 | 418.75 | 403.4 | 413.8 |
| 12/11/2023 | 413.2 | 414.2 | 407.05 | 409.5 |
| 12/12/2023 | 411.85 | 416.05 | 410.45 | 410.45 |
| 12/13/2023 | 406.4 | 413.25 | 405.3 | 409 |
| 12/14/2023 | 424 | 430.05 | 422.6 | 427.05 |
| 12/15/2023 | 428.55 | 428.6 | 415 | 417.85 |
| 12/18/2023 | 412.05 | 413.6 | 406.95 | 407.35 |
| 12/19/2023 | 406.35 | 410 | 404.7 | 405.95 |
| 12/20/2023 | 407 | 409.2 | 403.1 | 406.45 |
| 12/21/2023 | 404.5 | 405.7 | 398.85 | 401.65 |
| 12/22/2023 | 397.85 | 400.95 | 396.5 | 397.8 |
| 12/27/2023 | 398.9 | 402.8 | 398 | 402.8 |
| 12/28/2023 | 403.1 | 405.55 | 397.3 | 398.25 |
| 12/29/2023 | 399.5 | 402.55 | 398.35 | 399 |