Kering (1KER)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.8 | 7.54378087113 | 222.7 | 250 | 222.6 | 1769 | 240.54271257 | DE |
| 4 | 28.1 | 13.2923368023 | 211.4 | 250 | 207.4 | 1141 | 226.2268142 | DE |
| 12 | 10.7 | 4.67657342657 | 228.8 | 269.25 | 207.4 | 1324 | 231.71026857 | DE |
| 26 | -88.95 | -27.0817476024 | 328.45 | 346.4 | 207.4 | 1099 | 254.24895177 | DE |
| 52 | -177.1 | -42.5108017283 | 416.6 | 438.6 | 207.4 | 890 | 297.00211973 | DE |
| 156 | -462.5 | -65.8831908832 | 702 | 739.9 | 207.4 | 462 | 382.64910459 | DE |
| 260 | -308.5 | -56.295620438 | 548 | 796.6 | 207.4 | 413 | 451.62281623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733936100 | 239.5 | -0.6 | -0.25 | 237.95 | 241.2 | 237 | 672 |
| 1733849700 | 240.1 | -6.4 | -2.60 | 250 | 250 | 239.2 | 849 |
| 1733763300 | 246.5 | 7.25 | 3.03 | 241.2 | 249.85 | 241.2 | 3352 |
| 1733504100 | 239.25 | 14.1 | 6.26 | 226 | 240 | 225.3 | 3686 |
| 1733417700 | 225.15 | 0.15 | 0.07 | 225.95 | 227.4 | 223.7 | 309 |
| 1733331300 | 225 | 4 | 1.81 | 222.7 | 226.4 | 222.6 | 648 |
| 1733244900 | 221 | -2.7 | -1.21 | 223.7 | 227.6 | 220.2 | 586 |
| 1733158500 | 223.7 | 3.3 | 1.50 | 216.85 | 225.9 | 216.5 | 1091 |
| 1732899300 | 220.4 | 0.6 | 0.27 | 219.3 | 220.5 | 218 | 403 |
| 1732812900 | 219.8 | -2.3 | -1.04 | 226 | 226 | 219.55 | 586 |
| 1732726500 | 222.1 | -2.7 | -1.20 | 223 | 223 | 220 | 299 |
| 1732640100 | 224.8 | 3.5 | 1.58 | 226.55 | 228.6 | 217.4 | 1038 |
| 1732553700 | 221.3 | 11.5 | 5.48 | 215 | 221.5 | 215 | 1307 |
| 1732294500 | 209.8 | 2.25 | 1.08 | 210.4 | 212.3 | 208.5 | 956 |
| 1732208100 | 207.55 | -8.95 | -4.13 | 224.8 | 224.8 | 207.4 | 1672 |
| 1732121700 | 216.5 | 1.85 | 0.86 | 217.45 | 221 | 216.5 | 701 |
| 1732035300 | 214.65 | -6.15 | -2.79 | 220.8 | 221.5 | 212.8 | 785 |
| 1731948900 | 220.8 | -2.5 | -1.12 | 224.1 | 224.55 | 220.1 | 612 |
| 1731689700 | 223.3 | 2.1 | 0.95 | 220.65 | 224.4 | 220.65 | 668 |
| 1731603300 | 221.2 | 8.9 | 4.19 | 213.85 | 222.5 | 212.5 | 917 |
| 1731516900 | 212.3 | 2.6 | 1.24 | 211.4 | 214.2 | 211.2 | 2355 |
| 1731430500 | 209.7 | -14.6 | -6.51 | 220.6 | 220.6 | 209 | 3043 |
| 1731344100 | 224.3 | 3.3 | 1.49 | 228.65 | 228.65 | 221.2 | 2536 |
| 1731084900 | 221 | -19.7 | -8.18 | 236.9 | 237 | 220.5 | 5782 |
| 1730998500 | 240.7 | 10.9 | 4.74 | 234 | 241.5 | 230 | 1118 |
| 1730912100 | 229.8 | -1.3 | -0.56 | 232.5 | 242 | 228 | 814 |
| 1730825700 | 231.1 | -2.7 | -1.15 | 233.5 | 233.5 | 228.6 | 487 |
| 1730739300 | 233.8 | 2.5 | 1.08 | 229.65 | 237.1 | 229.65 | 413 |
| 1730480100 | 231.3 | 2.5 | 1.09 | 228.7 | 232.1 | 228.1 | 289 |
| 1730393700 | 228.8 | -0.5 | -0.22 | 230.8 | 231.2 | 228 | 591 |
| 1730307300 | 229.3 | -7.9 | -3.33 | 235.6 | 235.6 | 226 | 1128 |
| 1730220900 | 237.2 | -3.7 | -1.54 | 242.9 | 243.6 | 237 | 883 |
| 1730134500 | 240.9 | 5.3 | 2.25 | 239.45 | 242.5 | 237.7 | 1112 |
| 1729871700 | 235.6 | -0.1 | -0.04 | 235.9 | 237.1 | 234.45 | 517 |
| 1729785300 | 235.7 | 2.8 | 1.20 | 230.2 | 237.9 | 229.3 | 1588 |
| 1729698900 | 232.9 | -1.6 | -0.68 | 248.25 | 248.25 | 231 | 746 |
| 1729612500 | 234.5 | 0.5 | 0.21 | 235.1 | 236.2 | 232.8 | 929 |
| 1729526100 | 234 | -4.2 | -1.76 | 234.9 | 238.55 | 233.8 | 833 |
| 1729266900 | 238.2 | 7.9 | 3.43 | 234 | 243.8 | 234 | 2304 |
| 1729180500 | 230.3 | 3.1 | 1.36 | 227.7 | 231.5 | 225.5 | 643 |
| 1729094100 | 227.2 | -2.8 | -1.22 | 218.4 | 228.6 | 217.1 | 2163 |
| 1729007700 | 230 | -0.3 | -0.13 | 230.7 | 231.8 | 226 | 2239 |
| 1728921300 | 230.3 | -8.6 | -3.60 | 236.5 | 236.5 | 228.2 | 2574 |
| 1728662100 | 238.9 | -0.1 | -0.04 | 240.3 | 241.7 | 238.75 | 692 |
| 1728575700 | 239 | -0.85 | -0.35 | 238.95 | 240.4 | 238 | 550 |
| 1728489300 | 239.85 | 4.8 | 2.04 | 236.9 | 241 | 236.9 | 1231 |
| 1728402900 | 235.05 | -12.9 | -5.20 | 231.55 | 237.15 | 228 | 3813 |
| 1728316500 | 247.95 | 10.95 | 4.62 | 239.55 | 248.35 | 239.55 | 726 |
| 1728057300 | 237 | -1.2 | -0.50 | 238.05 | 242.65 | 235.5 | 1291 |
| 1727970900 | 238.2 | -5.8 | -2.38 | 241.5 | 242.85 | 237.2 | 674 |
| 1727884500 | 244 | -4.25 | -1.71 | 250.8 | 251.4 | 244 | 928 |
| 1727798100 | 248.25 | -8.55 | -3.33 | 252.55 | 255.5 | 248.1 | 1039 |
| 1727711700 | 256.8 | -10.2 | -3.82 | 267.14999 | 269.25 | 255.95 | 1383 |
| 1727452500 | 267 | 16.25 | 6.48 | 259.85 | 267 | 258 | 3040 |
| 1727366100 | 250.75 | 21.85 | 9.55 | 239.55 | 253.5 | 237.4 | 2518 |
| 1727279700 | 228.9 | -0.6 | -0.26 | 226.75 | 232 | 226.75 | 816 |
| 1727193300 | 229.5 | 7.7 | 3.47 | 232.95 | 234.45 | 229.35 | 1259 |
| 1727106900 | 221.8 | -3.95 | -1.75 | 225 | 225 | 218.7 | 1682 |
| 1726847700 | 225.75 | -6.55 | -2.82 | 229.95 | 229.95 | 223.9 | 858 |
| 1726761300 | 232.3 | 5.4 | 2.38 | 232.5 | 233.25 | 229.55 | 537 |
| 1726674900 | 226.9 | -2.2 | -0.96 | 228.8 | 228.8 | 226.55 | 833 |
| 1726588500 | 229.1 | 3.5 | 1.55 | 226.3 | 231.95 | 226.3 | 850 |
| 1726502100 | 225.6 | -3.3 | -1.44 | 251.9 | 251.9 | 225.5 | 485 |
| 1726242900 | 228.9 | 1.6 | 0.70 | 229.2 | 231.25 | 228.9 | 601 |
| 1726156500 | 227.3 | -2.65 | -1.15 | 233.4 | 233.4 | 227 | 545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
