Euronext G Kering 010622 GR 1300 (SGKEG)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 268.093 | 23.5 | 9.61 | 268.093 | 268.093 | 268.093 | 0 |
| 1727281800 | 244.59 | 0 | 0.00 | 244.59 | 244.59 | 244.59 | 0 |
| 1727195400 | 244.59 | 7.53 | 3.18 | 244.59 | 244.59 | 244.59 | 0 |
| 1727109000 | 237.058 | -3.58 | -1.49 | 237.058 | 237.058 | 237.058 | 0 |
| 1726849800 | 240.637 | -8.28 | -3.33 | 240.637 | 240.637 | 240.637 | 0 |
| 1726763400 | 248.916 | 6.41 | 2.64 | 248.916 | 248.916 | 248.916 | 0 |
| 1726677000 | 242.506 | -2.83 | -1.15 | 242.506 | 242.506 | 242.506 | 0 |
| 1726590600 | 245.337 | 4.38 | 1.82 | 245.337 | 245.337 | 245.337 | 0 |
| 1726504200 | 240.957 | -3.69 | -1.51 | 240.957 | 240.957 | 240.957 | 0 |
| 1726245000 | 244.643 | 1.02 | 0.42 | 244.643 | 244.643 | 244.643 | 0 |
| 1726158600 | 243.628 | -1.87 | -0.76 | 243.628 | 243.628 | 243.628 | 0 |
| 1726072200 | 245.498 | 0.53 | 0.22 | 245.498 | 245.498 | 245.498 | 0 |
| 1725985800 | 244.964 | -1.07 | -0.43 | 244.964 | 244.964 | 244.964 | 0 |
| 1725899400 | 246.032 | -6.36 | -2.52 | 246.032 | 246.032 | 246.032 | 0 |
| 1725640200 | 252.388 | -9.3 | -3.55 | 252.388 | 252.388 | 252.388 | 0 |
| 1725553800 | 261.683 | -3.79 | -1.43 | 261.683 | 261.683 | 261.683 | 0 |
| 1725467400 | 265.475 | -6.04 | -2.22 | 265.475 | 265.475 | 265.475 | 0 |
| 1725381000 | 271.511 | -2.89 | -1.05 | 271.511 | 271.511 | 271.511 | 0 |
| 1725294600 | 274.396 | -2.3 | -0.83 | 274.396 | 274.396 | 274.396 | 0 |
| 1725035400 | 276.692 | 0.69 | 0.25 | 276.692 | 276.692 | 276.692 | 0 |
| 1724949000 | 275.998 | 2.08 | 0.76 | 275.998 | 275.998 | 275.998 | 0 |
| 1724862600 | 273.915 | -3.26 | -1.18 | 273.915 | 273.915 | 273.915 | 0 |
| 1724776200 | 277.173 | -0.7 | -0.25 | 277.173 | 277.173 | 277.173 | 0 |
| 1724689800 | 277.868 | 0.11 | 0.04 | 277.868 | 277.868 | 277.868 | 0 |
| 1724430600 | 277.761 | 0.21 | 0.08 | 277.761 | 277.761 | 277.761 | 0 |
| 1724344200 | 277.547 | 1.28 | 0.46 | 277.547 | 277.547 | 277.547 | 0 |
| 1724257800 | 276.265 | 0.11 | 0.04 | 276.265 | 276.265 | 276.265 | 0 |
| 1724171400 | 276.158 | -2.67 | -0.96 | 276.158 | 276.158 | 276.158 | 0 |
| 1724085000 | 278.829 | 6.94 | 2.55 | 278.829 | 278.829 | 278.829 | 0 |
| 1723825800 | 271.885 | -1.28 | -0.47 | 271.885 | 271.885 | 271.885 | 0 |
| 1723739400 | 273.16699 | 4.86 | 1.81 | 273.16699 | 273.16699 | 273.16699 | 0 |
| 1723653000 | 268.306 | -0.96 | -0.36 | 268.306 | 268.306 | 268.306 | 0 |
| 1723566600 | 269.26799 | 2.35 | 0.88 | 269.26799 | 269.26799 | 269.26799 | 0 |
| 1723480200 | 266.91699 | -5.02 | -1.85 | 266.91699 | 266.91699 | 266.91699 | 0 |
| 1723221000 | 271.938 | -4.92 | -1.78 | 271.938 | 271.938 | 271.938 | 0 |
| 1723134600 | 276.853 | -0.91 | -0.33 | 276.853 | 276.853 | 276.853 | 0 |
| 1723048200 | 277.761 | 1.6 | 0.58 | 277.761 | 277.761 | 277.761 | 0 |
| 1722961800 | 276.158 | -7.32 | -2.58 | 276.158 | 276.158 | 276.158 | 0 |
| 1722875400 | 283.476 | -7.53 | -2.59 | 283.476 | 283.476 | 283.476 | 0 |
| 1722616200 | 291.00799 | -5.02 | -1.70 | 291.00799 | 291.00799 | 291.00799 | 0 |
| 1722529800 | 296.029 | -7.91 | -2.60 | 296.029 | 296.029 | 296.029 | 0 |
| 1722443400 | 303.934 | -3.1 | -1.01 | 303.934 | 303.934 | 303.934 | 0 |
| 1722357000 | 307.032 | 3.42 | 1.13 | 307.032 | 307.032 | 307.032 | 0 |
| 1722270600 | 303.61399 | 0 | 0.00 | 303.61399 | 303.61399 | 303.61399 | 0 |
| 1722011400 | 303.61399 | 6.46 | 2.17 | 303.61399 | 303.61399 | 303.61399 | 0 |
| 1721925000 | 297.151 | -23.98 | -7.47 | 297.151 | 297.151 | 297.151 | 0 |
| 1721838600 | 321.134 | -15.28 | -4.54 | 321.134 | 321.134 | 321.134 | 0 |
| 1721752200 | 336.411 | -4.27 | -1.25 | 336.411 | 336.411 | 336.411 | 0 |
| 1721665800 | 340.684 | 1.28 | 0.38 | 340.684 | 340.684 | 340.684 | 0 |
| 1721406600 | 339.402 | 0 | 0.00 | 339.402 | 339.402 | 339.402 | 0 |
| 1721320200 | 339.402 | 3.9 | 1.16 | 339.402 | 339.402 | 339.402 | 0 |
| 1721233800 | 335.503 | 2.88 | 0.87 | 335.503 | 335.503 | 335.503 | 0 |
| 1721147400 | 332.618 | -10.63 | -3.10 | 332.618 | 332.618 | 332.618 | 0 |
| 1721061000 | 343.248 | -19.12 | -5.28 | 343.248 | 343.248 | 343.248 | 0 |
| 1720801800 | 362.371 | 8.39 | 2.37 | 362.371 | 362.371 | 362.371 | 0 |
| 1720715400 | 353.985 | 6.84 | 1.97 | 353.985 | 353.985 | 353.985 | 0 |
| 1720629000 | 347.147 | 3.26 | 0.95 | 347.147 | 347.147 | 347.147 | 0 |
| 1720542600 | 343.889 | -4.06 | -1.17 | 343.889 | 343.889 | 343.889 | 0 |
| 1720456200 | 347.949 | -9.99 | -2.79 | 347.949 | 347.949 | 347.949 | 0 |
| 1720197000 | 357.937 | -0.86 | -0.24 | 357.937 | 357.937 | 357.937 | 0 |
| 1720110600 | 358.792 | 5.61 | 1.59 | 358.792 | 358.792 | 358.792 | 0 |
| 1720024200 | 353.183 | 1.33 | 0.38 | 353.183 | 353.183 | 353.183 | 0 |
| 1719937800 | 351.848 | -7.1 | -1.98 | 351.848 | 351.848 | 351.848 | 0 |
| 1719851400 | 358.952 | -2.67 | -0.74 | 358.952 | 358.952 | 358.952 | 0 |
| 1719592200 | 361.623 | -3.47 | -0.95 | 361.623 | 361.623 | 361.623 | 0 |
| 1719505800 | 365.095 | 16.29 | 4.67 | 365.095 | 365.095 | 365.095 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
