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 | 8.25 | 3.62159789289 | 227.8 | 245.6 | 217.95 | 939 | 231.44758253 | DE |
| 4 | 4.75 | 2.05361003026 | 231.3 | 245.6 | 217.95 | 831 | 230.35155284 | DE |
| 12 | 0.15 | 0.0635862653667 | 235.9 | 250 | 207.4 | 1073 | 227.92608316 | DE |
| 26 | -77.3 | -24.6689005904 | 313.35 | 322 | 207.4 | 1121 | 242.39182345 | DE |
| 52 | -116.7 | -33.082919915 | 352.75 | 438.15 | 207.4 | 919 | 287.43910638 | DE |
| 156 | -433.05 | -64.7212673741 | 669.1 | 695.3 | 207.4 | 478 | 370.147614 | DE |
| 260 | -375.95 | -61.4297385621 | 612 | 796.6 | 207.4 | 420 | 442.35686279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 241.7 | 5.6 | 2.37 | 239.05 | 242.95 | 235.2 | 936 |
| 1737046500 | 236.1 | 13.2 | 5.92 | 223.7 | 245.6 | 223.7 | 2778 |
| 1736960100 | 222.9 | 3.9 | 1.78 | 239.7 | 239.7 | 217.95 | 851 |
| 1736873700 | 219 | -8.75 | -3.84 | 228 | 228 | 219 | 161 |
| 1736787300 | 227.75 | 0.85 | 0.37 | 224.65 | 229.2 | 224.65 | 552 |
| 1736528100 | 226.9 | -2.45 | -1.07 | 227.8 | 233.8 | 226.9 | 353 |
| 1736441700 | 229.35 | 2.9 | 1.28 | 225.1 | 230 | 221 | 981 |
| 1736355300 | 226.45 | -6.25 | -2.69 | 231.8 | 232.1 | 224.7 | 754 |
| 1736268900 | 232.7 | 2.05 | 0.89 | 230 | 234.6 | 230 | 413 |
| 1736182500 | 230.65 | 6.85 | 3.06 | 225.55 | 236 | 225 | 1857 |
| 1735923300 | 223.8 | -11.8 | -5.01 | 232 | 232 | 222.1 | 1962 |
| 1735836900 | 235.6 | -0.5 | -0.21 | 241.5 | 241.5 | 231 | 596 |
| 1735577700 | 236.1 | -1.1 | -0.46 | 238.1 | 238.5 | 236 | 105 |
| 1735318500 | 237.2 | 1.9 | 0.81 | 235.4 | 238 | 235.15 | 428 |
| 1734972900 | 235.3 | -0.3 | -0.13 | 233.1 | 236 | 232.7 | 236 |
| 1734713700 | 235.6 | 1 | 0.43 | 231.3 | 235.6 | 229.9 | 434 |
| 1734627300 | 234.6 | -2.55 | -1.08 | 231.35 | 235 | 230.4 | 262 |
| 1734540900 | 237.15 | -1.55 | -0.65 | 238.25 | 238.9 | 237.15 | 497 |
| 1734454500 | 238.7 | -1.2 | -0.50 | 236.8 | 242.2 | 236.8 | 324 |
| 1734368100 | 239.9 | -3.6 | -1.48 | 241.2 | 242.6 | 238.5 | 1178 |
| 1734108900 | 243.5 | 1.3 | 0.54 | 247.75 | 247.75 | 241.25 | 1529 |
| 1734022500 | 242.2 | 2.7 | 1.13 | 241.8 | 245.35 | 240 | 584 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
