Euronext G Kering 010622 PR 1300 (SGKEP)
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 | 15.3 | 6.72823218997 | 227.4 | 242.7 | 220.5 | 0 | 0 | IX |
| 4 | 7.1 | 3.01358234295 | 235.6 | 242.7 | 220.5 | 0 | 0 | IX |
| 12 | 1.9 | 0.78903654485 | 240.8 | 246.5 | 208.45 | 0 | 0 | IX |
| 26 | -76.2 | -23.8946378175 | 318.9 | 318.9 | 208.45 | 0 | 0 | IX |
| 52 | -111.15 | -31.4116150911 | 353.85 | 434.5 | 208.45 | 0 | 0 | IX |
| 156 | -283.2 | -53.8505419281 | 525.9 | 541.4 | 208.45 | 0 | 0 | IX |
| 260 | -283.2 | -53.8505419281 | 525.9 | 541.4 | 208.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 242.7 | 5.65 | 2.38 | 242.7 | 242.7 | 242.7 | 0 |
| 1737048600 | 237.05 | 13.8 | 6.18 | 237.05 | 237.05 | 237.05 | 0 |
| 1736962200 | 223.25 | 2.75 | 1.25 | 223.25 | 223.25 | 223.25 | 0 |
| 1736875800 | 220.5 | -6.9 | -3.03 | 220.5 | 220.5 | 220.5 | 0 |
| 1736789400 | 227.4 | -0.4 | -0.18 | 227.4 | 227.4 | 227.4 | 0 |
| 1736530200 | 227.8 | -0.95 | -0.42 | 227.8 | 227.8 | 227.8 | 0 |
| 1736443800 | 228.75 | 2.05 | 0.90 | 228.75 | 228.75 | 228.75 | 0 |
| 1736357400 | 226.7 | -5.15 | -2.22 | 226.7 | 226.7 | 226.7 | 0 |
| 1736271000 | 231.85 | 2 | 0.87 | 231.85 | 231.85 | 231.85 | 0 |
| 1736184600 | 229.85 | 5.5 | 2.45 | 229.85 | 229.85 | 229.85 | 0 |
| 1735925400 | 224.35 | -11.5 | -4.88 | 224.35 | 224.35 | 224.35 | 0 |
| 1735839000 | 235.85 | -2.4 | -1.01 | 235.85 | 235.85 | 235.85 | 0 |
| 1735666200 | 238.25 | 1.15 | 0.49 | 238.25 | 238.25 | 238.25 | 0 |
| 1735579800 | 237.1 | -0.85 | -0.36 | 237.1 | 237.1 | 237.1 | 0 |
| 1735320600 | 237.95 | 3.75 | 1.60 | 237.95 | 237.95 | 237.95 | 0 |
| 1735061400 | 234.2 | -1.4 | -0.59 | 234.2 | 234.2 | 234.2 | 0 |
| 1734975000 | 235.6 | 1.4 | 0.60 | 235.6 | 235.6 | 235.6 | 0 |
| 1734715800 | 234.2 | -0.55 | -0.23 | 234.2 | 234.2 | 234.2 | 0 |
| 1734629400 | 234.75 | -2.4 | -1.01 | 234.75 | 234.75 | 234.75 | 0 |
| 1734543000 | 237.15 | -2 | -0.84 | 237.15 | 237.15 | 237.15 | 0 |
| 1734456600 | 239.15 | -0.5 | -0.21 | 239.15 | 239.15 | 239.15 | 0 |
| 1734370200 | 239.65 | -4.4 | -1.80 | 239.65 | 239.65 | 239.65 | 0 |
| 1734111000 | 244.05 | 2.05 | 0.85 | 244.05 | 244.05 | 244.05 | 0 |
| 1734024600 | 242 | 2.35 | 0.98 | 242 | 242 | 242 | 0 |
| 1733938200 | 239.65 | -1.4 | -0.58 | 239.65 | 239.65 | 239.65 | 0 |
| 1733851800 | 241.05 | -5.45 | -2.21 | 241.05 | 241.05 | 241.05 | 0 |
| 1733765400 | 246.5 | 8.3 | 3.48 | 246.5 | 246.5 | 246.5 | 0 |
| 1733506200 | 238.2 | 13.4 | 5.96 | 238.2 | 238.2 | 238.2 | 0 |
| 1733419800 | 224.8 | -0.25 | -0.11 | 224.8 | 224.8 | 224.8 | 0 |
| 1733333400 | 225.05 | 4 | 1.81 | 225.05 | 225.05 | 225.05 | 0 |
| 1733247000 | 221.05 | -1.6 | -0.72 | 221.05 | 221.05 | 221.05 | 0 |
| 1733160600 | 222.65 | 1.9 | 0.86 | 222.65 | 222.65 | 222.65 | 0 |
| 1732901400 | 220.75 | 0.95 | 0.43 | 220.75 | 220.75 | 220.75 | 0 |
| 1732815000 | 219.8 | -1.95 | -0.88 | 219.8 | 219.8 | 219.8 | 0 |
| 1732728600 | 221.75 | -1.65 | -0.74 | 221.75 | 221.75 | 221.75 | 0 |
| 1732642200 | 223.4 | 1.7 | 0.77 | 223.4 | 223.4 | 223.4 | 0 |
| 1732555800 | 221.7 | 11.6 | 5.52 | 221.7 | 221.7 | 221.7 | 0 |
| 1732296600 | 210.1 | 1.65 | 0.79 | 210.1 | 210.1 | 210.1 | 0 |
| 1732210200 | 208.45 | -6.5 | -3.02 | 208.45 | 208.45 | 208.45 | 0 |
| 1732123800 | 214.95 | -0.25 | -0.12 | 214.95 | 214.95 | 214.95 | 0 |
| 1732037400 | 215.2 | -4.9 | -2.23 | 215.2 | 215.2 | 215.2 | 0 |
| 1731951000 | 220.1 | -2.6 | -1.17 | 220.1 | 220.1 | 220.1 | 0 |
| 1731691800 | 222.7 | 1.55 | 0.70 | 222.7 | 222.7 | 222.7 | 0 |
| 1731605400 | 221.15 | 10.15 | 4.81 | 221.15 | 221.15 | 221.15 | 0 |
| 1731519000 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1731432600 | 211 | -12.9 | -5.76 | 211 | 211 | 211 | 0 |
| 1731346200 | 223.9 | 2.9 | 1.31 | 223.9 | 223.9 | 223.9 | 0 |
| 1731087000 | 221 | -19.1 | -7.96 | 221 | 221 | 221 | 0 |
| 1731000600 | 240.1 | 9.5 | 4.12 | 240.1 | 240.1 | 240.1 | 0 |
| 1730914200 | 230.6 | -0.15 | -0.07 | 230.6 | 230.6 | 230.6 | 0 |
| 1730827800 | 230.75 | -2.95 | -1.26 | 230.75 | 230.75 | 230.75 | 0 |
| 1730741400 | 233.7 | 3 | 1.30 | 233.7 | 233.7 | 233.7 | 0 |
| 1730482200 | 230.7 | 1.85 | 0.81 | 230.7 | 230.7 | 230.7 | 0 |
| 1730395800 | 228.85 | -0.65 | -0.28 | 228.85 | 228.85 | 228.85 | 0 |
| 1730309400 | 229.5 | -7.65 | -3.23 | 229.5 | 229.5 | 229.5 | 0 |
| 1730223000 | 237.15 | -3.65 | -1.52 | 237.15 | 237.15 | 237.15 | 0 |
| 1730136600 | 240.8 | 5.85 | 2.49 | 240.8 | 240.8 | 240.8 | 0 |
| 1729873800 | 234.95 | -0.7 | -0.30 | 234.95 | 234.95 | 234.95 | 0 |
| 1729787400 | 235.65 | 4.7 | 2.04 | 235.65 | 235.65 | 235.65 | 0 |
| 1729701000 | 230.95 | -3.45 | -1.47 | 230.95 | 230.95 | 230.95 | 0 |
| 1729614600 | 234.4 | 1.95 | 0.84 | 234.4 | 234.4 | 234.4 | 0 |
| 1729528200 | 232.45 | -5.6 | -2.35 | 232.45 | 232.45 | 232.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
