KER

Kering Historical Data

KER Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 480.50 25.70 5.65% 461.00 483.45 459.65 294,144
Oct 03 2022 454.80 -3.75 -0.82% 454.00 458.05 446.70 193,542
Sep 30 2022 458.55 3.50 0.77% 457.00 458.55 446.35 237,869
Sep 29 2022 455.05 -7.65 -1.65% 461.50 461.50 450.20 209,337
Sep 28 2022 462.70 4.30 0.94% 451.80 462.70 447.20 229,638
Sep 27 2022 458.40 -14.65 -3.1% 468.15 473.35 457.20 301,575
Sep 26 2022 473.05 -4.15 -0.87% 474.25 483.90 472.85 181,905
Sep 23 2022 477.20 -18.30 -3.69% 495.60 495.60 476.70 195,241
Sep 22 2022 495.50 -6.00 -1.2% 490.30 503.30 490.00 178,722
Sep 21 2022 501.50 6.10 1.23% 490.45 503.30 488.65 166,969
Sep 20 2022 495.40 2.25 0.46% 497.20 504.50 494.55 168,181
Sep 19 2022 493.15 -1.00 -0.2% 492.35 498.30 487.25 151,997
Sep 16 2022 494.15 -10.05 -1.99% 499.50 500.20 492.25 372,673
Sep 15 2022 504.20 -14.90 -2.87% 517.80 521.50 502.30 179,204
Sep 14 2022 519.10 -4.00 -0.76% 518.00 525.50 514.00 150,314
Sep 13 2022 523.10 -7.00 -1.32% 535.00 540.40 522.80 155,988
Sep 12 2022 530.10 7.90 1.51% 526.40 534.20 521.10 168,292
Sep 09 2022 522.20 6.80 1.32% 514.70 528.10 514.70 143,318
Sep 08 2022 515.40 3.70 0.72% 513.00 520.90 506.60 192,600
Sep 07 2022 511.70 12.20 2.44% 496.45 514.70 493.00 241,319
Sep 06 2022 499.50 5.25 1.06% 493.00 502.50 492.80 282,426
Sep 05 2022 494.25 -1.85 -0.37% 486.55 494.25 483.90 147,592
Sep 02 2022 496.10 3.90 0.79% 498.40 499.20 487.85 184,224
Sep 01 2022 492.20 -10.80 -2.15% 494.50 495.60 485.50 226,790
Aug 31 2022 503.00 -12.50 -2.42% 519.00 520.50 503.00 205,228
Aug 30 2022 515.50 -1.60 -0.31% 519.60 527.80 511.50 118,928
Aug 29 2022 517.10 -11.80 -2.23% 520.50 523.40 512.10 160,075
Aug 26 2022 528.90 -14.60 -2.69% 548.10 548.20 524.10 181,184
Aug 25 2022 543.50 -0.10 -0.02% 549.40 549.40 540.20 109,158
Aug 24 2022 543.60 4.90 0.91% 535.00 545.20 530.40 130,150
Aug 23 2022 538.70 -1.80 -0.33% 535.50 546.60 533.50 144,430
Aug 22 2022 540.50 -17.60 -3.15% 555.00 555.30 537.80 161,011
Aug 19 2022 558.10 -4.60 -0.82% 558.00 567.70 557.00 136,955
Aug 18 2022 562.70 -0.80 -0.14% 563.90 571.30 560.70 103,080
Aug 17 2022 563.50 -0.60 -0.11% 565.90 571.20 561.60 160,113
Aug 16 2022 564.10 2.80 0.5% 561.80 564.10 558.30 124,792
Aug 15 2022 561.30 0.30 0.05% 561.00 564.50 559.20 83,280
Aug 12 2022 561.00 1.30 0.23% 558.00 565.90 555.90 144,704
Aug 11 2022 559.70 5.70 1.03% 557.40 561.30 552.70 121,819
Aug 10 2022 554.00 8.10 1.48% 541.70 555.40 537.10 137,121
Aug 09 2022 545.90 -4.90 -0.89% 551.40 554.20 545.60 114,802
Aug 08 2022 550.80 7.20 1.32% 547.70 555.20 545.90 90,329
Aug 05 2022 543.60 -12.80 -2.3% 557.00 558.50 540.30 152,773
Aug 04 2022 556.40 3.00 0.54% 556.80 560.00 550.60 130,706
Aug 03 2022 553.40 9.90 1.82% 539.30 554.70 539.10 121,246
Aug 02 2022 543.50 -9.40 -1.7% 548.00 548.40 540.90 140,891
Aug 01 2022 552.90 -4.00 -0.72% 557.00 557.60 548.40 144,111
Jul 29 2022 556.90 0.80 0.14% 560.00 564.60 550.60 248,726
Jul 28 2022 556.10 28.10 5.32% 530.00 557.00 526.40 275,962
Jul 27 2022 528.00 3.10 0.59% 521.10 530.90 511.40 168,721
Jul 26 2022 524.90 -8.10 -1.52% 531.30 532.80 518.50 173,157
Jul 25 2022 533.00 1.70 0.32% 530.20 537.40 526.40 100,760
Jul 22 2022 531.30 1.10 0.21% 525.50 535.90 524.30 130,863
Jul 21 2022 530.20 3.40 0.65% 526.00 533.40 523.00 149,810
Jul 20 2022 526.80 -1.50 -0.28% 531.00 531.60 520.10 151,594
Jul 19 2022 528.30 17.50 3.43% 506.60 530.10 506.00 241,485
Jul 18 2022 510.80 13.90 2.8% 501.60 516.30 499.70 197,476
Jul 15 2022 496.90 0.15 0.03% 494.20 497.45 477.90 323,352
Jul 14 2022 496.75 -3.25 -0.65% 498.65 503.40 491.70 171,702
Jul 13 2022 500.00 -4.90 -0.97% 500.60 508.40 491.70 159,651
Jul 12 2022 504.90 8.75 1.76% 491.65 504.90 488.15 145,265
Jul 11 2022 496.15 -4.85 -0.97% 485.80 496.70 484.45 154,247
Jul 08 2022 501.00 -4.20 -0.83% 507.50 510.40 493.00 167,411
Jul 07 2022 505.20 15.75 3.22% 495.50 510.00 493.95 279,207


Your Recent History
EU
KER
Kering
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now