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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 237.9029
CLOSE 237.9346

Low

LOW 149.78

High

HIGH 354.2
DATEOPENHIGHLOWCLOSE
01/02/2025240242231235.85
01/03/2025235.05235.35222.05224.35
01/06/2025225.8236.9224.8229.85
01/07/2025229.85234.85228.3231.85
01/08/2025230.3232.7224.25226.7
01/09/2025224.05230.35220.6228.75
01/10/2025227233.8227227.8
01/13/2025227.5229.75224.6227.4
01/14/2025229230.55220.25220.5
01/15/2025221.3226.4217.5223.25
01/16/2025242.55245.5232.8237.05
01/17/2025238243.05235.55242.7
01/20/2025243248.25240.8247.55
01/21/2025246.6249245.9248.85
01/22/2025247.85250.9244.15245
01/23/2025244.7247.5240.65247.2
01/24/2025269.9272.95255.95258.3
01/27/2025256.65264254.8262.55
01/28/2025262.05264.7260.3260.3
01/29/2025247.75249.05238.8246.25
01/30/2025247.7258.05245.05255.95
01/31/2025257.6258.55252.65253.45
02/03/2025243.7246.2241.95243.95
02/04/2025244.35250.1240.7247.95
02/05/2025248.75250243.15244.35
02/06/2025239.7253.75235.1251.9
02/07/2025251.9253.85241.15241.6
02/10/2025241.3244.45239.6244.2
02/11/2025248260.5241.45247.4
02/12/2025250267.85249.95264.75
02/13/2025273.9275.95267.35275.2
02/14/2025279.55283.35275.9280
02/17/2025277.45281.75276.8280.1
02/18/2025280.25280.3272274.35
02/19/2025272.95274268.8270.25
02/20/2025269.85278.55269.65270.25
02/21/2025270.35277.3270.1277
02/24/2025277.05279.6272.65273.9
02/25/2025271.75273.75270.25271.2
02/26/2025275.75281.2275.3276.05
02/27/2025271.05277.05268.9273.7
02/28/2025268.8272.3266.15271.1
03/03/2025269.7275.5268.45268.6
03/04/2025264.45265.5253.05255.5
03/05/2025262.9264.05257.4259.05
03/06/2025261.8266.15256259.1
03/07/2025255.4255.8242.8249
03/10/2025251.45257.7246.75255
03/11/2025260.05260.55249.05252
03/12/2025254.25254.25244.3249.75
03/13/2025247.8252.45242.85250.35
03/14/2025228228.5215.85223.55
03/17/2025223.65223.8216.9217.4
03/18/2025217.7219.25214.95217.2
03/19/2025215.95217.4212.95214.45
03/20/2025214.45215.35210.4210.4
03/21/2025208.2209.95202.15206.8
03/24/2025207208.1198.9202.4
03/25/2025201.95205.2200.1201.1
03/26/2025201.75204.65199.52202.1
03/27/2025201204.85200.55202.25
03/28/2025199.9202.5199.1199.24
03/31/2025196.68197.6190.3190.92
04/01/2025193.22193.96190.12191.44
04/02/2025191193.8190.64192
04/03/2025185.9188.94177.32177.58
04/04/2025177180.58166.12170.86
04/07/2025156.42177149.78164.12
04/08/2025168.48170.1160.32165.92
04/09/2025157.42164155.56156.92
04/10/2025175.98176.24162.26162.26
04/11/2025164169.36161.78168.02
04/14/2025173.26173.6169.1171
04/15/2025165.68169.1162.08162.08
04/16/2025160.08164.82159.54164.82
04/17/2025163.86166.86163.12164.48
04/22/2025166.96170.2161.86169.92
04/23/2025172.8181.8172.8174.94
04/24/2025163.4173.24162.8173.24
04/25/2025176.48178.82172.24174.5
04/28/2025174.76180.18174.76178.5
04/29/2025179.14180.72176.84178.38
04/30/2025178.14181.42175.2178.34
05/02/2025180.96184.72179.78184.72
05/05/2025181.28182.14175.88176.14
05/06/2025176.22176.84172176
05/07/2025176176.7171.1171.22
05/08/2025172.5177.32170.18175.46
05/09/2025177.18180.2177177.92
05/12/2025183.26192183.26188.34
05/13/2025189.84193.44189.28190.9
05/14/2025190.9191.24183.38185
05/15/2025183.5184175.74175.74
05/16/2025175.7179.12175.54178.52
05/19/2025177.32178.52173.14175.62
05/20/2025176.8182.72173.06182.6
05/21/2025180.1182.42177.18177.96
05/22/2025176.3178.66173.04175.52
05/23/2025176.14178.22167.36173.3
05/26/2025176.62176.72173.22175.24
05/27/2025174.66176.8172.82175.46
05/28/2025175.76175.76173.46173.48
05/29/2025178.08179.94172.32173.48
05/30/2025172.54175.78172.36172.36
06/02/2025168.8171.46166.96171.42
06/03/2025170.44172.24168.6171.4
06/04/2025172.42176.86170.5176
06/05/2025177.26178.48173.72175.24
06/06/2025174.38175.9171.74173.4
06/09/2025172.72179.02172.72177.74
06/10/2025176.02182.14176.02181.92
06/11/2025183.92187.14180.1180.3
06/12/2025177.9178.78173.58174.66
06/13/2025170.4172.64170.28172.58
06/16/2025181.2196.44180.72192.88
06/17/2025188.14193.86181.66185
06/18/2025184.88187.3177.1180.66
06/19/2025177.74179.04172.5174.9
06/20/2025176181.96175.8179.02
06/23/2025177.66178.76172.28175.5
06/24/2025182.16184.16176.26180.48
06/25/2025178.5180.42176.82176.82
06/26/2025177.38179.5173.22174.48
06/27/2025176.8185.22176.72184.2
06/30/2025184.84188.6183.52184.56
07/01/2025184.06195.52183.62195.52
07/02/2025197.76203.5195.4202.65
07/03/2025204.4205198.22198.44
07/04/2025197.1198.7193.68198.14
07/07/2025197.74197.74194.52195.4
07/08/2025196.08200.1194.6198
07/09/2025197.92201.45195.16199.8
07/10/2025201.15207.3200.6206.4
07/11/2025204204.05197.8198.68
07/14/2025195.5196.98194.06196.98
07/15/2025196.96200.1196.4196.66
07/16/2025194.96194.96190.24192.2
07/17/2025193.52194.48190.56192.4
07/18/2025195.08200.1194.44197.34
07/21/2025197.02199.08195.1197.34
07/22/2025197.12204.4196.66202.6
07/23/2025207.55213.35206.45212.6
07/24/2025215218.15210.5212.4
07/25/2025207.5222.25206.1221.8
07/28/2025223.5225.8215.4215.9
07/29/2025216.65218.55212.05212.45
07/30/2025218.8223.95215.25215.9
07/31/2025213.55220.5211.1216.5
08/01/2025217218.75212.6216.15
08/04/2025216.3217211.35215.05
08/05/2025216.1216.95210.95211.4
08/06/2025212.3212.3207.9209.25
08/07/2025209.75216.2208.25213.1
08/08/2025213.7217.6211.75215.65
08/11/2025216.8218.85212.35213.1
08/12/2025214.1215.85208.45213.35
08/13/2025215218.05214.1217.35
08/14/2025216.3216.9210.55211.75
08/15/2025212.35213.2210.2211.65
08/18/2025211.45211.65209.2210.25
08/19/2025209.35218.2209.35216.5
08/20/2025215222.3214.35221.65
08/21/2025220.55221.25216.65218.35
08/22/2025217.05225.7217.05223.8
08/25/2025223.15227.4221.7224.25
08/26/2025222.55228.65221.9225.45
08/27/2025224.95231.8224.45229.5
08/28/2025229.5239.85229.1235
08/29/2025233235229.15229.15
09/01/2025229.65233.8228.6229.8
09/02/2025234.3240.3234.1238.6
09/03/2025239.7240.95234.45236.45
09/04/2025235.35240.05231232.65
09/05/2025233.9239.35231237.35
09/08/2025237.9239.1235.05238.9
09/09/2025238.45241.2232233.25
09/10/2025233.2234.7229.05233.5
09/11/2025237.45242.2235.9239.15
09/12/2025239.7243.45235.95241.3
09/15/2025242255.45241.75255.35
09/16/2025259267257.85263.3
09/17/2025265268.6262.1266.95
09/18/2025266.65271.95265.05268.75
09/19/2025269.65275.8267.95267.95
09/22/2025267.25268.55262.6265
09/23/2025267274.95265.45270
09/24/2025271.75274.55270273.4
09/25/2025272.7275.15270.6270.9
09/26/2025270.6275267.6275
09/29/2025278.5287.95275.5287.95
09/30/2025287.95288.4279.95282.55
10/01/2025283.15284.8276.2283.35
10/02/2025287289.25285.8286.9
10/03/2025288.75297.85285.3297.85
10/06/2025295.2296287.2292.4
10/07/2025298.7314.1296.35309.2
10/08/2025305.9317.4299.2314.8
10/09/2025321.1321.6311.8312.1
10/10/2025318.4322.25308.4309
10/13/2025310.05317.65299.85303.75
10/14/2025301.7301.85295.35298.9
10/15/2025324.4325.2313313.15
10/16/2025309311.05302.8308.5
10/17/2025305.35311302.75309.55
10/20/2025324.95326.5318.8324.5
10/21/2025325.2330.6323324
10/22/2025319.8323.05314.25317.3
10/23/2025332.5354.2332.35344.95
10/24/2025340.1341.5327.5331.65
10/27/2025332.5334.65326.4327.9
10/28/2025327.85331.75326.8327.9
10/29/2025325.8328.7322.55325.9
10/30/2025320.5320.8311.6313.05
10/31/2025309.6312303.45306.8
11/03/2025307.3309.15304304.6
11/04/2025300.6303.45295302.7
11/05/2025294.5305.75293.8302.85
11/06/2025302.95303.1290.2291.4
11/07/2025292.1300.15291.4299.9
11/10/2025307.2311.25304.9310.45
11/11/2025311317.65310.45316.65
11/12/2025318.9320.9314.15314.15
11/13/2025316.9325.55316.9321.35
11/14/2025321322.15313.45320.6
11/17/2025316.6319.7312.65313.45
11/18/2025310310.8305.85309.8
11/19/2025306.6307.45296.75296.75
11/20/2025300303.3292.85294.6
11/21/2025289.45301.35287296.2
11/24/2025299.05299.85294295.65
11/25/2025297.7300.05293.4298.35
11/26/2025301.05303296.8298.85
11/27/2025298.9299.55294.85296.2
11/28/2025296.8298.75292.8292.8
12/01/2025291299.5289.95299.5
12/02/2025299.2301.4294.5294.5
12/03/2025290.65294.05285.7293.9
12/04/2025296296.05290.7295.35
12/05/2025293.25299.15291.95295.5
12/08/2025294.3295.7291.05291.9
12/09/2025291.5292.2283.45286.5
12/10/2025287.5291.9283.5288.8
12/11/2025290293.1285.5291.85
12/12/2025293.4299292.9296.2
12/15/2025296.3307.9296.3304.05
12/16/2025300.45309.9299.65309.9
12/17/2025306.35315.75305.75313
12/18/2025311.25313.65305.3310.3
12/19/2025308.3310.4299.45302.55
12/22/2025301307.05300.95305.15
12/23/2025303.9304.2299.4299.45
12/24/2025297.65303.6296.6303.6
12/29/2025303.25304.25298.75299
12/30/2025298.55303.4297.55300.5
12/31/2025298.7302.25298.7301