Kering SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	722.10	730.10	718.20	718.70	627.91	260,705
2021-11-17	716.30	727.30	710.00	721.10	630.01	289,676
2021-11-16	698.00	721.10	693.50	711.20	621.36	427,087
2021-11-15	677.50	689.60	676.30	681.50	595.41	153,037
2021-11-12	665.60	680.00	664.80	677.80	592.18	179,721
2021-11-11	659.90	664.50	653.40	658.60	575.41	159,155
2021-11-10	681.90	684.50	662.30	664.80	580.82	242,303
2021-11-09	662.30	689.80	657.20	681.90	595.76	277,128
2021-11-08	659.60	669.10	655.80	664.20	580.30	144,566
2021-11-05	648.60	670.80	648.50	659.90	576.54	299,170
2021-11-04	650.00	653.10	642.80	649.00	567.02	180,515
2021-11-03	644.00	648.60	640.20	647.00	565.27	126,967
2021-11-02	652.60	652.60	642.10	642.60	561.43	158,476
2021-11-01	653.90	654.20	647.00	651.80	569.46	116,752
2021-10-29	645.50	648.60	640.50	648.20	566.32	182,586
2021-10-28	646.60	653.50	645.40	650.90	568.68	185,903
2021-10-27	646.10	649.50	639.10	648.00	566.14	151,371
2021-10-26	644.70	653.20	643.40	648.80	566.84	153,629
2021-10-25	648.70	649.30	637.90	640.00	559.15	157,573
2021-10-22	642.40	653.00	640.00	646.10	564.48	191,280
2021-10-21	657.00	657.20	636.90	643.60	562.30	254,160
2021-10-20	625.00	652.90	612.70	646.60	564.92	448,323
2021-10-19	657.00	659.00	648.10	650.40	568.24	172,679
2021-10-18	663.10	663.10	642.70	652.80	570.34	207,370
2021-10-15	668.00	678.20	666.10	668.80	584.32	220,926
2021-10-14	648.90	666.40	646.40	662.10	578.46	232,034

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.