Kering (1KER)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -0.561447286338 | 320.6 | 321.4 | 307.8 | 860 | 313.51075081 | DE |
| 4 | -3.9 | -1.20855283545 | 322.7 | 346.4 | 307.8 | 758 | 326.68280704 | DE |
| 12 | -19.75 | -5.83370255501 | 338.55 | 346.4 | 300 | 630 | 324.89966915 | DE |
| 26 | -68.2 | -17.6227390181 | 387 | 438.15 | 300 | 725 | 356.07420161 | DE |
| 52 | -222.4 | -41.0938654841 | 541.2 | 546.6 | 300 | 515 | 375.97883114 | DE |
| 156 | -406.7 | -56.0578911096 | 725.5 | 796.6 | 300 | 367 | 492.16852632 | DE |
| 260 | -207.2 | -39.391634981 | 526 | 796.6 | 300 | 349 | 511.73864992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 318.8 | 4.25 | 1.35 | 317.45 | 319.35 | 316.5 | 452 |
| 1721404500 | 314.55 | -4.5 | -1.41 | 313.05 | 314.55 | 310 | 289 |
| 1721318100 | 319.05 | 4.35 | 1.38 | 318 | 321.39999 | 314.6 | 808 |
| 1721231700 | 314.7 | 6.2 | 2.01 | 313.35 | 315.35 | 307.8 | 1069 |
| 1721145300 | 308.5 | -12.2 | -3.80 | 320.6 | 320.6 | 308.5 | 1684 |
| 1721058900 | 320.7 | -18.6 | -5.48 | 326.1 | 328.64999 | 318.5 | 2042 |
| 1720799700 | 339.3 | 9.6 | 2.91 | 334.3 | 341.65 | 334.3 | 753 |
| 1720713300 | 329.7 | 3.6 | 1.10 | 332 | 332 | 324.75 | 771 |
| 1720626900 | 326.1 | 6.1 | 1.91 | 319.8 | 327 | 317.25 | 241 |
| 1720540500 | 320 | -4.6 | -1.42 | 326.3 | 326.3 | 319.64999 | 371 |
| 1720454100 | 324.6 | -10.05 | -3.00 | 332.25 | 332.85 | 324.6 | 392 |
| 1720194900 | 334.64999 | 0.45 | 0.13 | 346.4 | 346.4 | 334.64999 | 679 |
| 1720108500 | 334.2 | 2.55 | 0.77 | 333.75 | 336.45 | 331.2 | 909 |
| 1720022100 | 331.64999 | 1.2 | 0.36 | 330.89999 | 333.6 | 329.55 | 238 |
| 1719935700 | 330.45 | -6.7 | -1.99 | 332.5 | 334.35 | 328.45 | 523 |
| 1719849300 | 337.15 | 0.25 | 0.07 | 342 | 345.4 | 337 | 325 |
| 1719590100 | 336.9 | -4.8 | -1.40 | 340.65 | 343.35 | 336.9 | 437 |
| 1719503700 | 341.7 | 15.05 | 4.61 | 339.95 | 346.2 | 338.1 | 2522 |
| 1719417300 | 326.64999 | 1.9 | 0.59 | 321.2 | 328.6 | 315 | 337 |
| 1719330900 | 324.75 | 1.95 | 0.60 | 322.7 | 331.05 | 322.7 | 327 |
| 1719244500 | 322.8 | 3.2 | 1.00 | 319.95 | 323.8 | 319.95 | 530 |
| 1718985300 | 319.6 | 2.55 | 0.80 | 316.64999 | 320.25 | 316.64999 | 319 |
| 1718898900 | 317.05 | 9.25 | 3.01 | 309.3 | 317.6 | 309.3 | 481 |
| 1718812500 | 307.8 | -3.15 | -1.01 | 310.8 | 310.8 | 307.35 | 527 |
| 1718726100 | 310.95 | 6.75 | 2.22 | 310.2 | 314.85 | 307.05 | 542 |
| 1718639700 | 304.2 | 2.15 | 0.71 | 304.2 | 304.35 | 301 | 692 |
| 1718380500 | 302.05 | -9.95 | -3.19 | 310.55 | 310.55 | 300 | 2024 |
| 1718294100 | 312 | -5.25 | -1.65 | 316.64999 | 316.64999 | 311 | 458 |
| 1718207700 | 317.25 | -2.85 | -0.89 | 319.5 | 319.89999 | 314 | 682 |
| 1718121300 | 320.1 | -4.65 | -1.43 | 328.45 | 328.45 | 319.6 | 387 |
| 1718034900 | 324.75 | -4 | -1.22 | 321.75 | 327.89999 | 321.75 | 308 |
| 1717775700 | 328.75 | 2.3 | 0.70 | 328.55 | 331.8 | 326.39999 | 368 |
| 1717689300 | 326.45 | 2.95 | 0.91 | 325.89999 | 333 | 325.89999 | 496 |
| 1717602900 | 323.5 | 0.25 | 0.08 | 321.3 | 325.5 | 319.5 | 357 |
| 1717516500 | 323.25 | 1.35 | 0.42 | 317 | 326 | 317 | 119 |
| 1717430100 | 321.89999 | 4.75 | 1.50 | 318.2 | 325.45 | 318.2 | 381 |
| 1717170900 | 317.14999 | -3.95 | -1.23 | 321.1 | 321.1 | 317.05 | 641 |
| 1717084500 | 321.1 | -3.3 | -1.02 | 337.6 | 337.6 | 320.7 | 800 |
| 1716998100 | 324.39999 | -5.6 | -1.70 | 327.75 | 328.35 | 323 | 856 |
| 1716911700 | 330 | -3.3 | -0.99 | 333.14999 | 335.25 | 330 | 395 |
| 1716825300 | 333.3 | 0.95 | 0.29 | 334.45 | 335.2 | 332.25 | 365 |
| 1716566100 | 332.35 | 0.5 | 0.15 | 330.1 | 333.45 | 330.1 | 294 |
| 1716479700 | 331.85 | 2.85 | 0.87 | 328.95 | 331.85 | 328.5 | 294 |
| 1716393300 | 329 | -4.6 | -1.38 | 335.55 | 335.55 | 325.3 | 598 |
| 1716306900 | 333.6 | -1.9 | -0.57 | 332.85 | 334.35 | 330.6 | 347 |
| 1716220500 | 335.5 | 2.5 | 0.75 | 342.2 | 342.2 | 332.55 | 223 |
| 1715961300 | 333 | -6.45 | -1.90 | 342.6 | 342.6 | 331 | 533 |
| 1715874900 | 339.45 | 2.85 | 0.85 | 337.2 | 339.9 | 335.25 | 493 |
| 1715788500 | 336.6 | -2.7 | -0.80 | 335.5 | 337.05 | 331.2 | 611 |
| 1715702100 | 339.3 | 6.7 | 2.01 | 333 | 342 | 333 | 823 |
| 1715615700 | 332.6 | -0.1 | -0.03 | 331.95 | 333.3 | 331.05 | 756 |
| 1715356500 | 332.7 | -0.35 | -0.11 | 338.75 | 338.75 | 332.55 | 365 |
| 1715270100 | 333.05 | 0.65 | 0.20 | 333.3 | 333.6 | 327.5 | 767 |
| 1715183700 | 332.39999 | 2.4 | 0.73 | 329.25 | 333.89999 | 329.25 | 828 |
| 1715097300 | 330 | 2.55 | 0.78 | 330.1 | 331.35 | 326.39999 | 1038 |
| 1715010900 | 327.45 | -1.95 | -0.59 | 328.64999 | 331.35 | 327.45 | 407 |
| 1714751700 | 329.39999 | 8 | 2.49 | 326.45 | 333.45 | 326.45 | 530 |
| 1714665300 | 321.39999 | -8.5 | -2.58 | 323.7 | 323.7 | 320.1 | 772 |
| 1714492500 | 329.89999 | -6.4 | -1.90 | 338.55 | 338.55 | 329 | 601 |
| 1714406100 | 336.3 | -1.1 | -0.33 | 337.25 | 341.4 | 336 | 580 |
| 1714146900 | 337.4 | 10.2 | 3.12 | 331.64999 | 340.5 | 331.64999 | 1090 |
| 1714060500 | 327.2 | 1.4 | 0.43 | 336.2 | 336.2 | 324.6 | 932 |
| 1713974100 | 325.8 | -24.9 | -7.10 | 335 | 335 | 316.1 | 5588 |
| 1713887700 | 350.7 | 4.8 | 1.39 | 349.8 | 352.65 | 349.8 | 397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
