Euronext S Kering 070322 GR (SSKED)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 324.604 | 3.7 | 1.15 | 324.604 | 324.604 | 324.604 | 0 |
| 1721233800 | 320.907 | 2.73 | 0.86 | 320.907 | 320.907 | 320.907 | 0 |
| 1721147400 | 318.181 | -10.2 | -3.11 | 318.181 | 318.181 | 318.181 | 0 |
| 1721061000 | 328.38299 | -18.4 | -5.31 | 328.38299 | 328.38299 | 328.38299 | 0 |
| 1720801800 | 346.782 | 7.99 | 2.36 | 346.782 | 346.782 | 346.782 | 0 |
| 1720715400 | 338.789 | 6.51 | 1.96 | 338.789 | 338.789 | 338.789 | 0 |
| 1720629000 | 332.277 | 3.09 | 0.94 | 332.277 | 332.277 | 332.277 | 0 |
| 1720542600 | 329.19099 | -3.92 | -1.18 | 329.19099 | 329.19099 | 329.19099 | 0 |
| 1720456200 | 333.11 | -9.67 | -2.82 | 333.11 | 333.11 | 333.11 | 0 |
| 1720197000 | 342.775 | -0.85 | -0.25 | 342.775 | 342.775 | 342.775 | 0 |
| 1720110600 | 343.626 | 5.34 | 1.58 | 343.626 | 343.626 | 343.626 | 0 |
| 1720024200 | 338.287 | 1.25 | 0.37 | 338.287 | 338.287 | 338.287 | 0 |
| 1719937800 | 337.04 | -6.84 | -1.99 | 337.04 | 337.04 | 337.04 | 0 |
| 1719851400 | 343.879 | -2.66 | -0.77 | 343.879 | 343.879 | 343.879 | 0 |
| 1719592200 | 346.537 | -3.36 | -0.96 | 346.537 | 346.537 | 346.537 | 0 |
| 1719505800 | 349.898 | 15.58 | 4.66 | 349.898 | 349.898 | 349.898 | 0 |
| 1719419400 | 334.315 | 1.35 | 0.41 | 334.315 | 334.315 | 334.315 | 0 |
| 1719333000 | 332.966 | 0.94 | 0.28 | 332.966 | 332.966 | 332.966 | 0 |
| 1719246600 | 332.026 | 4.1 | 1.25 | 332.026 | 332.026 | 332.026 | 0 |
| 1718987400 | 327.92399 | 4.01 | 1.24 | 327.92399 | 327.92399 | 327.92399 | 0 |
| 1718901000 | 323.91 | 7.7 | 2.44 | 323.91 | 323.91 | 323.91 | 0 |
| 1718814600 | 316.207 | -2.19 | -0.69 | 316.207 | 316.207 | 316.207 | 0 |
| 1718728200 | 318.392 | 6.17 | 1.98 | 318.392 | 318.392 | 318.392 | 0 |
| 1718641800 | 312.224 | 2.1 | 0.68 | 312.224 | 312.224 | 312.224 | 0 |
| 1718382600 | 310.119 | -12.39 | -3.84 | 310.119 | 310.119 | 310.119 | 0 |
| 1718296200 | 322.50599 | -2.34 | -0.72 | 322.50599 | 322.50599 | 322.50599 | 0 |
| 1718209800 | 324.846 | -2.65 | -0.81 | 324.846 | 324.846 | 324.846 | 0 |
| 1718123400 | 327.494 | -9.11 | -2.71 | 327.494 | 327.494 | 327.494 | 0 |
| 1718037000 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1717777800 | 336.6 | 2.17 | 0.65 | 336.6 | 336.6 | 336.6 | 0 |
| 1717691400 | 334.427 | 2.74 | 0.83 | 334.427 | 334.427 | 334.427 | 0 |
| 1717605000 | 331.689 | 0.94 | 0.28 | 331.689 | 331.689 | 331.689 | 0 |
| 1717518600 | 330.747 | 0.12 | 0.04 | 330.747 | 330.747 | 330.747 | 0 |
| 1717432200 | 330.62599 | 4.98 | 1.53 | 330.62599 | 330.62599 | 330.62599 | 0 |
| 1717173000 | 325.64299 | -3.52 | -1.07 | 325.64299 | 325.64299 | 325.64299 | 0 |
| 1717086600 | 329.16699 | -3.01 | -0.91 | 329.16699 | 329.16699 | 329.16699 | 0 |
| 1717000200 | 332.177 | -7.89 | -2.32 | 332.177 | 332.177 | 332.177 | 0 |
| 1716913800 | 340.066 | -2.14 | -0.63 | 340.066 | 340.066 | 340.066 | 0 |
| 1716827400 | 342.205 | 0.67 | 0.20 | 342.205 | 342.205 | 342.205 | 0 |
| 1716568200 | 341.533 | -0.24 | -0.07 | 341.533 | 341.533 | 341.533 | 0 |
| 1716481800 | 341.771 | 2.54 | 0.75 | 341.771 | 341.771 | 341.771 | 0 |
| 1716395400 | 339.235 | -3.27 | -0.95 | 339.235 | 339.235 | 339.235 | 0 |
| 1716309000 | 342.505 | -2.71 | -0.78 | 342.505 | 342.505 | 342.505 | 0 |
| 1716222600 | 345.21 | 3.86 | 1.13 | 345.21 | 345.21 | 345.21 | 0 |
| 1715963400 | 341.351 | -9.49 | -2.71 | 341.351 | 341.351 | 341.351 | 0 |
| 1715877000 | 350.842 | 4.64 | 1.34 | 350.842 | 350.842 | 350.842 | 0 |
| 1715790600 | 346.197 | 4.25 | 1.24 | 346.197 | 346.197 | 346.197 | 0 |
| 1715704200 | 341.943 | 0 | 0.00 | 341.943 | 341.943 | 341.943 | 0 |
| 1715617800 | 341.943 | -0.05 | -0.01 | 341.943 | 341.943 | 341.943 | 0 |
| 1715358600 | 341.99 | -0.86 | -0.25 | 341.99 | 341.99 | 341.99 | 0 |
| 1715272200 | 342.846 | 2.18 | 0.64 | 342.846 | 342.846 | 342.846 | 0 |
| 1715185800 | 340.667 | 1.25 | 0.37 | 340.667 | 340.667 | 340.667 | 0 |
| 1715099400 | 339.414 | 3.11 | 0.92 | 339.414 | 339.414 | 339.414 | 0 |
| 1715013000 | 336.308 | -1.9 | -0.56 | 336.308 | 336.308 | 336.308 | 0 |
| 1714753800 | 338.208 | 5.89 | 1.77 | 338.208 | 338.208 | 338.208 | 0 |
| 1714667400 | 332.321 | 2.24 | 0.68 | 332.321 | 332.321 | 332.321 | 0 |
| 1714494600 | 330.086 | -5.69 | -1.69 | 330.086 | 330.086 | 330.086 | 0 |
| 1714408200 | 335.771 | -2.4 | -0.71 | 335.771 | 335.771 | 335.771 | 0 |
| 1714149000 | 338.171 | 10.63 | 3.24 | 338.171 | 338.171 | 338.171 | 0 |
| 1714062600 | 327.546 | 1.12 | 0.34 | 327.546 | 327.546 | 327.546 | 0 |
| 1713976200 | 326.428 | -24.11 | -6.88 | 326.428 | 326.428 | 326.428 | 0 |
| 1713889800 | 350.534 | 3.87 | 1.12 | 350.534 | 350.534 | 350.534 | 0 |
| 1713803400 | 346.663 | 7.11 | 2.09 | 346.663 | 346.663 | 346.663 | 0 |
| 1713544200 | 339.552 | -1.44 | -0.42 | 339.552 | 339.552 | 339.552 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
