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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 307.2479
CLOSE 307.1246

Low

LOW 206.55

High

HIGH 438.6
DATEOPENHIGHLOWCLOSE
01/02/2024400.1401.3389393.05
01/03/2024391.6394.15378.1381.15
01/04/2024381.15382.65377.55379.45
01/05/2024376.9379.95371.35378.4
01/08/2024377.25385.45374.1385.45
01/09/2024388.5389382.25384
01/10/2024382.95386.4379.6381.7
01/11/2024382.6385.25369.7371.15
01/12/2024356.3368.45354.15366.7
01/15/2024363.35366.6358362.45
01/16/2024358.3360.5356.3358.7
01/17/2024350.85353.6343.4346.1
01/18/2024358362349.8353.6
01/19/2024354.55356348.05350.5
01/22/2024355.4360.2349.75353.85
01/23/2024357.2361.1354.7360
01/24/2024366.3369.85360.55364.75
01/25/2024362.95363.85358.15361
01/26/2024371.55389.8371.3384.8
01/29/2024382.7385.8378.95384.85
01/30/2024386.05387.4381.35385.9
01/31/2024385.9386380.9383.25
02/01/2024379.05382.7376.85378.35
02/02/2024378384.3376.35376.6
02/05/2024377.4386.8377384.15
02/06/2024387391.7381.5391.7
02/07/2024391394.35389.25390.25
02/08/2024400415.85387.35409.4
02/09/2024414.95419.8410.25413.1
02/12/2024414.6420.2410.5411.9
02/13/2024413.6415406.85410.9
02/14/2024409417.75408416.1
02/15/2024419.1427419.1423.35
02/16/2024429.9436.5426.9428.1
02/19/2024422.4428421.4428
02/20/2024425.6428.9424.75428.2
02/21/2024428.05432.1427.85429.7
02/22/2024431438.45430434.5
02/23/2024434.6438.15424.85425.65
02/26/2024423.5428.05421.15428
02/27/2024428436.8426.85433.6
02/28/2024433.85434.5424.6426
02/29/2024428431424.9425.05
03/01/2024425426.65417.95423.95
03/04/2024422.05422.05413.05415.75
03/05/2024411.5412.35407.35411
03/06/2024410415.9410411.15
03/07/2024407.7412.6402.75411.45
03/08/2024412418.25409.85417.4
03/11/2024415.25420.15412.15420.15
03/12/2024420.95426.45416.75426.15
03/13/2024424.65428.45421.65423.6
03/14/2024426.75438.6426.2426.2
03/15/2024423.85430.05420426.15
03/18/2024426.1427.2418.35423.45
03/19/2024421.5426.3420.55425.95
03/20/2024375378.3361.15375.2
03/21/2024376381.55366.7371.3
03/22/2024370371.85358.05358.05
03/25/2024359360.5353.5353.75
03/26/2024353.65365.15349.85364.9
03/27/2024364.05368.05358.75366.6
03/28/2024370372.85365.05366.35
04/02/2024365.15368.9363366.85
04/03/2024365.1368.7364.9366.45
04/04/2024365370.1364.9369.3
04/05/2024363.1366.65362.8362.8
04/08/2024361.6366.4359.85365.2
04/09/2024364.15368.7363.1364.2
04/10/2024367.95368.05355356.95
04/11/2024353359.5352.8355.1
04/12/2024359.8360.15347.95350.5
04/15/2024354.2358.25349.35350.2
04/16/2024346.9348.5338.2340.3
04/17/2024342.8345.1336.3341
04/18/2024340342337.85340.5
04/19/2024337.3341.4334.25339.1
04/22/2024342.45350.7341.8346.3
04/23/2024347.4353.9346.6350.2
04/24/2024319331.2315.35326.15
04/25/2024325.1330.4323.7327.3
04/26/2024330.8340.5330.65337.95
04/29/2024339.9341.45335.5335.65
04/30/2024336.2338.1328.55330
05/02/2024322.65324.1319.5322.8
05/03/2024325.45333.9325.4328.55
05/06/2024329331.85326.1326.8
05/07/2024328.8331.25326.4329.85
05/08/2024330334.35328.6331.1
05/09/2024330.65334.85327.25333.25
05/10/2024337.4339.3331.7332.45
05/13/2024333333.15330.7332.5
05/14/2024332.75342.7331.5338.85
05/15/2024337.55337.75331.25336.7
05/16/2024335.45341.25335.45341.25
05/17/2024341.4342.9330.55332.05
05/20/2024333.35337.15331.4335.9
05/21/2024335.65335.65330.5333.3
05/22/2024331.6332.7325.2330.15
05/23/2024329.25332.65327.85332.65
05/24/2024328.65334.45328.05332.45
05/27/2024331.05335.35330.7333.2
05/28/2024333.2335.55330331.15
05/29/2024328.8329.1322.85323.5
05/30/2024321.5323.95319.8320.6
05/31/2024320.3320.3316.95317.2
06/03/2024320.5325.8319.95322.15
06/04/2024321.65326.65320.7322.3
06/05/2024325.35326.7319.1323.25
06/06/2024325.35333.95325.35325.95
06/07/2024327.35332.85325.85328.1
06/10/2024321.65327.95320.15327.95
06/11/2024329.3331.25319.1319.35
06/12/2024319321.15313.85316.8
06/13/2024317.35318.6310.6314.55
06/14/2024310.5311299.2302.5
06/17/2024303.9304.65300.45304.65
06/18/2024309.4315.55306.55310.7
06/19/2024308.9310.9306.25308.6
06/20/2024310317.85309.45316.15
06/21/2024316.05320.4315.8320.1
06/24/2024320.45324.25320.17324.2
06/25/2024321.4331.35320325.15
06/26/2024327.25329.25321.1326.5
06/27/2024339.45346.35337.65341.75
06/28/2024341.6345.2336.45338.5
07/01/2024344.55346.9336336
07/02/2024333.8334.6327.9329.35
07/03/2024331.35334.1327.8330.6
07/04/2024332.2336.3331335.85
07/05/2024336.4341.3333.4335.05
07/08/2024332.35334.9324.65325.7
07/09/2024326.75327319.45321.9
07/10/2024322.5327.15316.6324.95
07/11/2024328.6331.35324.6331.35
07/12/2024334.75341.7333.4339.2
07/15/2024325.05328.9318.3321.3
07/16/2024320.5320.9308.2311.35
07/17/2024311.35315.55307.45314.05
07/18/2024316.8321.3314.3317.7
07/19/2024311.95317.65308.8315.05
07/22/2024317.4319.5316318.9
07/23/2024317.7322.3314.35314.9
07/24/2024304.1311.05296.5300.6
07/25/2024275282.95270.4278.15
07/26/2024279286.25278.75284.2
07/29/2024285286.5281.3283
07/30/2024283.5289.15283.3287.4
07/31/2024290.9292.45283.5284.5
08/01/2024283.35284.25274.65277.1
08/02/2024274.85277.45270.55272.4
08/05/2024267271.3263.55265.35
08/06/2024266.25266.45256.95258.5
08/07/2024259.1260255.4260
08/08/2024257.25260.75254.8259.15
08/09/2024258.7262253.85254.55
08/12/2024255256.25248.8249.85
08/13/2024250252.55246.7252.05
08/14/2024254.35254.6251.15251.15
08/15/2024251.05261.05249.95255.7
08/16/2024255.85257.2253.9254.5
08/19/2024257.95263.65257.6261
08/20/2024261261.1256.6258.5
08/21/2024257.75260.9257.7258.6
08/22/2024260262.55258.7259.8
08/23/2024259.75261.7257.65260
08/26/2024260.3261.65259.65260.1
08/27/2024259.3264.2259259.45
08/28/2024260261.25256.3256.4
08/29/2024256.05261.45256258.35
08/30/2024259.5261.5258.35259
09/02/2024255.1257.95250.85256.85
09/03/2024257.5260.8253.45254.15
09/04/2024249.2250.5246.05248.5
09/05/2024247.5247.9243.3244.95
09/06/2024245.4246.2236.25236.25
09/09/2024232.65234.05225.95230.3
09/10/2024229.7231.7225.9229.3
09/11/2024230.3235.15228.7229.8
09/12/2024232.75233.35225.5228.05
09/13/2024228.5233.3228.35229
09/16/2024228.4229.3224.95225.55
09/17/2024226.45232.45225.85229.65
09/18/2024229229.1226.4227
09/19/2024231.95233.7229.4233
09/20/2024229.55229.9222.7225.25
09/23/2024220.8222.05218.45221.9
09/24/2024233.85235.2228.6228.95
09/25/2024227232.75225.2228.95
09/26/2024238.45254234.95250.95
09/27/2024260266.9257.65266.85
09/30/2024266.05269.35255.6256.85
10/01/2024251.25255.75248.05249.5
10/02/2024249.6251.15243.45243.45
10/03/2024242.05242.2237.2238.05
10/04/2024237.95242.75235.35236.55
10/07/2024240.65248.85238.9247.35
10/08/2024234237.2227.75236.35
10/09/2024238.1241.25236.3240
10/10/2024238.95240.45237.1240.4
10/11/2024239.8241.7238.3239.15
10/14/2024237.15237.2228.3230
10/15/2024230.55231.9225.5230.4
10/16/2024218.8229.3215.45228.5
10/17/2024229.75231.3225.25230
10/18/2024233.1243.65233.1238.05
10/21/2024234.95238.45232.45232.45
10/22/2024232.7236.5232.4234.4
10/23/2024232.75235.8230.25230.95
10/24/2024229238.15228.6235.65
10/25/2024235.45237.25233.5234.95
10/28/2024237.8242.6237.35240.8
10/29/2024241244.85236.45237.15
10/30/2024235235.6225.85229.5
10/31/2024229231.25228228.85
11/01/2024227.95232.15227.25230.7
11/04/2024230.7237.45230.2233.7
11/05/2024235.7237.05228.3230.75
11/06/2024230242.25228.1230.6
11/07/2024231.45241.95229.85240.1
11/08/2024238.4238.4220.6221
11/11/2024223.35225.75220.55223.9
11/12/2024220220.45208.25211
11/13/2024211.3214.3210.4212.7
11/14/2024212.55222.7210.75221.15
11/15/2024220.55224.75219.2222.7
11/18/2024223.9225.6219.55220.1
11/19/2024219.65221.1212.65215.2
11/20/2024217.75221214.95214.95
11/21/2024212.15213.15206.55208.45
11/22/2024210.35213.6207.75210.1
11/25/2024215.9221.85215.6221.7
11/26/2024220228.8217.1223.4
11/27/2024223.15223.8219.55221.75
11/28/2024222223.35219.65219.8
11/29/2024218.65220.9217.7220.75
12/02/2024215.8226.15215.65222.65
12/03/2024224.2228.1220.1221.05
12/04/2024222.45226.85222.2225.05
12/05/2024223.7227.9223.3224.8
12/06/2024225.6240.4225.55238.2
12/09/2024242.8250242.8246.5
12/10/2024242.45244.85239.2241.05
12/11/2024239.15241.9235.6239.65
12/12/2024244.65245.35239.75242
12/13/2024240.85246.3240.75244.05
12/16/2024241242.75238.3239.65
12/17/2024237243.2235239.15
12/18/2024240240.75236.8237.15
12/19/2024231.35235.4230.6234.75
12/20/2024232.2235.5229.25234.2
12/23/2024233.15236.3232.65235.6
12/24/2024235.55236.75234.2234.2
12/27/2024234.2238.6234.2237.95
12/30/2024237.45238.45235.1237.1
12/31/2024236.35240.75236.05238.25