Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Kering SA (0IIH.IL)

174.99
+5.11
+(3.01%)
At close: April 23 at 6:53:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025172.71185.00172.70174.99174.9921,663
Apr 22, 2025167.78170.08161.90169.88169.881,530,927
Apr 17, 2025164.52166.32163.30164.08164.08181,772
Apr 16, 2025160.00164.82159.58163.97163.9776,301
Apr 15, 2025165.87169.04162.08163.10163.1046,653
Apr 14, 2025174.98173.60169.14170.34170.3461,339
Apr 11, 2025165.97168.82162.26167.66167.6619,405
Apr 10, 2025183.01182.68162.26163.39163.396,674
Apr 9, 2025157.20163.30155.40158.53158.5399,651
Apr 8, 2025169.51169.90160.48165.74165.747,989
Apr 7, 2025158.50176.66149.78166.11166.11190,480
Apr 4, 2025176.94180.48166.16171.64171.6432,830
Apr 3, 2025185.01188.68177.48178.17178.1739,838
Apr 2, 2025191.01193.76190.96191.91191.9138,853
Apr 1, 2025193.01193.78190.26191.57191.5735,266
Mar 31, 2025198.00197.96190.30190.94190.94101,428
Mar 28, 2025199.43202.35199.10200.35200.35162,623
Mar 27, 2025204.10204.75200.65202.43202.4345,520
Mar 26, 2025204.39204.55199.66201.62201.6263,214
Mar 25, 2025202.49253.31200.15200.73200.73380,259
Mar 24, 2025209.01208.10199.00203.27203.27595,951
Mar 21, 2025210.00209.55202.15206.70206.70284,448
Mar 20, 2025216.82220.45210.00210.82210.82228,297
Mar 19, 2025215.52216.75212.90215.25215.25131,319
Mar 18, 2025218.30225.95214.95217.05217.051,092,223
Mar 17, 2025225.00302.56217.00217.82217.82171,300
Mar 14, 2025230.00235.00216.05224.88224.88191,007
Mar 13, 2025247.82251.85243.05250.98250.98111,295
Mar 12, 2025254.25254.25244.45249.75249.7582,168
Mar 11, 2025263.58260.20249.15251.15251.15124,229
Mar 10, 2025250.00257.55246.70256.23256.23722,032
Mar 7, 2025255.73256.35243.00248.00248.00128,609
Mar 6, 2025264.00266.10256.10260.25260.25271,080
Mar 5, 2025263.63264.00257.50260.02260.02313,544
Mar 4, 2025265.00265.30253.20254.43254.43152,999
Mar 3, 2025270.10275.60268.45270.02270.02604,391
Feb 28, 2025266.35272.25266.10271.23271.23464,144
Feb 27, 2025269.00283.00269.55273.52273.52211,264
Feb 26, 2025276.63281.10275.60277.08277.0881,092
Feb 25, 2025270.00273.65270.40272.33272.33150,992
Feb 24, 2025276.05279.55272.65274.48274.48225,309
Feb 21, 2025270.52277.15270.30277.08277.0823,558
Feb 20, 2025273.00278.50269.70270.85270.8521,976
Feb 19, 2025279.52273.75268.80270.52270.5218,566
Feb 18, 2025280.63280.35271.95276.30276.30140,928
Feb 17, 2025279.67281.65277.10281.10281.1040,476
Feb 14, 2025279.00283.35275.95280.42280.42111,212
Feb 13, 2025275.00275.95267.50275.73275.73118,433
Feb 12, 2025249.45267.75249.90264.85264.8552,485
Feb 11, 2025247.00260.30241.55248.32248.3279,037
Feb 10, 2025241.57244.45240.25244.35244.3599,211
Feb 7, 2025251.52253.80241.45242.00242.0079,808
Feb 6, 2025240.00253.80235.80253.50253.5044,781
Feb 5, 2025248.45249.90243.35244.70244.7060,269
Feb 4, 2025244.20250.25241.00248.68248.6856,330
Feb 3, 2025242.00246.00242.05243.55243.5518,194
Jan 31, 2025260.45258.60252.65253.20253.2044,583
Jan 30, 2025248.00258.05245.35256.60256.60102,050
Jan 29, 2025237.00248.90238.95245.27245.2746,854
Jan 28, 2025265.00264.70260.30261.48261.48392,281
Jan 27, 2025256.00262.90262.30263.80263.8037,848
Jan 24, 2025277.73273.00255.00257.70257.70131,406
Jan 23, 2025240.10247.35240.85247.15247.1589,577
Jan 22, 2025246.52250.80244.10245.25245.25194,055
Jan 21, 2025246.73249.00246.15248.15248.1542,441
Jan 20, 2025242.88248.25240.90247.52247.52165,525
Jan 17, 2025237.88242.95235.60242.77242.7722,729
Jan 16, 2025240.00245.55220.95235.93235.931,010,561
Jan 15, 2025224.00226.40217.65223.88223.881,164,146
Jan 14, 2025 2 Dividend
Jan 14, 2025230.25230.50220.35220.77220.7717,988
Jan 13, 2025227.52229.80224.85228.00226.0060,774
Jan 10, 2025227.63233.55220.00227.25225.26972,984
Jan 9, 2025223.68230.30220.95229.85227.831,333,607
Jan 8, 2025229.57232.55224.55226.90224.911,305,362
Jan 7, 2025230.00234.75229.05232.27230.24448,331
Jan 6, 2025224.20236.90224.95230.52228.50683,252
Jan 3, 2025231.15235.15222.10224.05222.08663,459
Jan 2, 2025240.93241.90231.10235.30233.2425,562
Dec 31, 2024239.82240.50236.05239.45237.353,129
Dec 30, 2024240.00238.35235.23235.63233.5610,985
Dec 27, 2024234.20238.55234.20237.55235.478,094
Dec 24, 2024233.25238.65235.00236.05233.984,370
Dec 23, 2024234.00236.30232.90235.13233.0639,375
Dec 20, 2024232.35235.35229.25235.30233.24204,949
Dec 19, 2024231.00235.45230.65234.70232.6460,856
Dec 18, 2024240.00240.90236.82237.57235.4977,549
Dec 17, 2024237.00246.50235.05238.20236.11390,481
Dec 16, 2024241.30242.75238.40239.18237.08443,335
Dec 13, 2024244.30246.30240.60243.30241.17197,186
Dec 12, 2024244.52245.15239.95242.13240.001,686,417
Dec 11, 2024239.20241.90235.60239.73237.62985,446
Dec 10, 2024243.00246.50239.20240.20238.09427,598
Dec 9, 2024243.00249.80238.20246.82244.6664,542
Dec 6, 2024224.40240.15225.55239.20237.1042,105
Dec 5, 2024224.30227.85223.45225.02223.0551,027
Dec 4, 2024225.00226.80222.10224.95222.9848,155
Dec 3, 2024227.52227.90220.15221.30219.36157,207
Dec 2, 2024215.15226.15215.55223.23221.2730,164
Nov 29, 2024218.45220.85217.85220.07218.1412,661
Nov 28, 2024223.52223.35219.75219.63217.70220,591
Nov 27, 2024227.82223.60219.70221.48219.53494,014
Nov 26, 2024220.40228.85215.65224.25222.28613,719
Nov 25, 2024214.73221.70215.50221.70219.76193,619
Nov 22, 2024210.29213.50208.15210.25208.41236,989
Nov 21, 2024212.57213.60206.55207.82206.00112,766
Nov 20, 2024217.68221.05214.95216.10214.20245,697
Nov 19, 2024220.20220.40212.70214.43212.5432,297
Nov 18, 2024223.52225.05219.85220.55218.6222,779
Nov 15, 2024220.20224.75219.55223.30221.34349,152
Nov 14, 2024210.52222.45211.10221.48219.53222,155
Nov 13, 2024212.00214.40210.40212.73210.8635,640
Nov 12, 2024220.00220.45208.30210.07208.2367,415
Nov 11, 2024222.82225.75220.65224.23222.2653,015
Nov 8, 2024238.00238.40220.60220.93218.9945,117
Nov 7, 2024231.00241.80230.00240.75238.6465,413
Nov 6, 2024227.00242.00228.35229.90227.8827,560
Nov 5, 2024239.88236.25228.45230.90228.87257,792
Nov 4, 2024230.68237.45225.00234.35232.2911,746
Nov 1, 2024228.00232.10227.30231.15229.12237,968
Oct 31, 2024229.52231.35227.95228.63226.6217,137
Oct 30, 2024235.00235.80225.95229.63227.6143,109
Oct 29, 2024242.82244.75236.45236.77234.7011,946
Oct 28, 2024238.52242.50237.70240.68238.5632,725
Oct 25, 2024235.00237.30233.60235.23233.1638,317
Oct 24, 2024235.00238.10225.00235.00232.9439,280
Oct 23, 2024232.57235.65230.40231.70229.6760,278
Oct 22, 2024232.68236.15232.45234.43232.371,510,803
Oct 21, 2024242.00238.40232.45233.82231.77197,750
Oct 18, 2024232.00243.60233.10238.15236.06162,814
Oct 17, 2024229.15231.30226.00229.73227.71306,676
Oct 16, 2024220.00229.10215.50227.27225.281,113,267
Oct 15, 2024230.00231.85225.55230.13228.11587,177
Oct 14, 2024237.00237.25228.60229.98227.961,108,449
Oct 11, 2024240.52241.70238.45239.43237.3265,804
Oct 10, 2024239.15240.40237.20239.57237.4771,433
Oct 9, 2024239.00242.30236.67240.35238.24196,937
Oct 8, 2024235.68242.30227.85235.18233.11318,065
Oct 7, 2024240.25248.82239.05248.55246.3778,461
Oct 4, 2024238.00242.60235.40237.27235.19337,052
Oct 3, 2024244.05243.50237.25237.85235.76242,957
Oct 2, 2024241.30250.85243.45244.15242.01105,819
Oct 1, 2024252.52255.85248.10248.65246.47302,771
Sep 30, 2024276.00269.25255.60255.73253.48113,417
Sep 27, 2024260.00266.85256.75266.80264.46143,149
Sep 26, 2024233.00253.95233.95249.75247.56162,640
Sep 25, 2024229.00232.55225.75229.27227.26232,323
Sep 24, 2024229.00235.20228.55229.55227.54199,762
Sep 23, 2024224.52222.20218.45221.43219.48532,418
Sep 20, 2024233.10232.00222.75225.43223.45464,346
Sep 19, 2024231.57233.60229.45232.10230.06102,374
Sep 18, 2024226.35229.35226.70227.20225.21118,237
Sep 17, 2024226.45232.20226.20228.98226.9785,827
Sep 16, 2024229.05229.20224.90225.35223.37139,579
Sep 13, 2024232.00233.25228.40228.93226.9238,693
Sep 12, 2024232.20233.00225.50226.80224.81331,377
Sep 11, 2024229.00235.15228.85230.35228.3341,916
Sep 10, 2024229.88231.60225.85228.80226.79401,617
Sep 9, 2024237.15233.85225.95230.32228.30284,237
Sep 6, 2024245.05246.10236.25237.38235.29106,872
Sep 5, 2024247.00247.85243.30245.15243.00303,777
Sep 4, 2024250.52250.45246.10248.35246.17283,290
Sep 3, 2024250.05260.85253.55253.95251.72172,929
Sep 2, 2024258.92257.95251.15257.25254.99129,067
Aug 30, 2024258.77261.50258.35259.25256.9816,502
Aug 29, 2024260.40260.40256.05257.40255.1467,712
Aug 28, 2024263.73261.10256.30256.95254.70399,695
Aug 27, 2024259.00264.20259.05259.58257.30132,433
Aug 23, 2024259.77261.75257.65260.13257.84353,192
Aug 22, 2024259.88262.20258.70259.98257.69487,808
Aug 21, 2024257.63260.75257.65257.83255.56140,156
Aug 20, 2024269.05262.80256.70257.25254.9941,334
Aug 19, 2024259.05263.25257.30262.30260.0040,283
Aug 16, 2024258.52257.20254.05254.73252.4970,804
Aug 15, 2024246.00260.95249.95256.10253.85164,922
Aug 14, 2024254.63254.60251.15251.32249.12379,556
Aug 13, 2024249.52252.50246.65252.55250.33286,304
Aug 12, 2024250.00255.95248.80248.93246.74166,520
Aug 9, 2024254.40261.80253.95255.13252.8952,117
Aug 8, 2024250.00260.55254.90259.90257.6285,227
Aug 7, 2024253.52260.00255.45259.23256.95855,332
Aug 6, 2024267.05266.65257.10258.60256.33242,378
Aug 5, 2024265.67271.05263.65266.48264.14296,706
Aug 2, 2024280.58277.30270.55270.58268.2032,721
Aug 1, 2024288.63284.35274.80275.73273.31267,843
Jul 31, 2024283.30292.40283.60283.80281.31419,552
Jul 30, 2024283.52420.21283.50288.08285.55262,276
Jul 29, 2024285.40286.70281.40283.23280.7420,814
Jul 26, 2024285.00368.01279.00282.98280.49791,661
Jul 25, 2024280.00358.22270.00276.77274.35960,319
Jul 24, 2024302.00308.30296.70298.00295.3957,842
Jul 23, 2024318.00321.85314.40315.73312.9671,417
Jul 22, 2024309.15319.35316.20319.08316.28109,557
Jul 19, 2024311.23317.55309.00314.17311.4227,635
Jul 18, 2024311.00321.30312.15318.48315.6821,702
Jul 17, 2024310.15315.55307.60314.70311.9489,350
Jul 16, 2024320.67323.25308.70309.48306.76478,176
Jul 15, 2024329.05341.25318.45321.05318.2310,970
Jul 12, 2024334.10341.40329.35339.65336.6718,490
Jul 11, 2024325.00331.35323.00330.23327.3345,860
Jul 10, 2024322.52327.15316.90326.35323.49103,043
Jul 9, 2024329.05337.10319.50319.83317.0235,019
Jul 8, 2024344.58337.90324.75325.35322.5045,607
Jul 5, 2024336.77341.35333.55335.15332.217,169
Jul 4, 2024332.05336.25328.60335.45332.5110,754
Jul 3, 2024330.88333.90327.35331.50328.5962,496
Jul 2, 2024334.10337.55327.85330.58327.68164,016
Jul 1, 2024345.00346.55336.00337.50334.5417,622
Jun 28, 2024345.30344.70336.75336.60333.6553,318
Jun 27, 2024331.58346.40337.80341.48338.4881,330
Jun 26, 2024327.92329.10321.10326.25323.39294,460
Jun 25, 2024322.25331.35319.20325.60322.7417,365
Jun 24, 2024320.67324.20314.25322.27319.45273,236
Jun 21, 2024316.20320.10314.20319.02316.23152,954
Jun 20, 2024309.73318.00306.70315.50312.73341,720
Jun 19, 2024312.05310.65306.35308.35305.6532,851
Jun 18, 2024308.20315.45306.55310.83308.1075,129
Jun 17, 2024308.20304.70300.58303.75301.09724,368
Jun 14, 2024310.00311.00299.45302.40299.75130,698
Jun 13, 2024323.58318.60310.50313.27310.5364,229
Jun 12, 2024324.00321.30313.85317.73314.94198,316
Jun 11, 2024332.52331.35319.15319.75316.9541,662
Jun 10, 2024325.00327.95319.60325.90323.0487,787
Jun 7, 2024327.73332.60323.95328.55325.67150,269
Jun 6, 2024327.00332.00321.30326.92324.06165,630
Jun 5, 2024322.40327.15319.10324.20321.3610,311
Jun 4, 2024322.10326.30320.80322.65319.82265,010
Jun 3, 2024321.83325.60318.40322.30319.4711,069
May 31, 2024320.58322.55316.95317.63314.84107,223
May 30, 2024321.52325.45319.50321.05318.23145,153
May 29, 2024330.00329.05322.85323.42320.59138,410
May 28, 2024335.05335.50330.00330.25327.3521,720
May 24, 2024328.45334.65326.80333.05330.1312,458
May 23, 2024329.52332.30327.25331.45328.5471,634
May 22, 2024333.30337.35325.20328.67325.798,499
May 21, 2024340.25337.95330.70333.80330.8750,978
May 20, 2024335.00337.10330.05335.77332.83298,590
May 17, 2024343.88342.70330.70332.88329.96176,251
May 16, 2024331.00341.25333.25339.52336.5519,800
May 15, 2024341.67340.90331.40336.95333.99579,263
May 14, 2024333.30342.30330.50339.90336.92236,547
May 13, 2024334.35335.00330.45332.48329.5634,956
May 10, 2024337.40339.45331.25332.38329.46492,006
May 9, 2024328.92334.65327.20332.90329.98215,348
May 8, 2024330.00334.35328.85331.75328.84147,002
May 7, 2024330.92331.20324.80330.25327.35124,617
May 3, 2024326.25333.90320.85329.58326.68645,960
May 2, 2024 9.5 Dividend
May 2, 2024323.92322.80321.33322.23319.40139,276
May 1, 2024330.00330.00330.00330.13317.813,378
Apr 30, 2024336.52340.00328.75330.13317.8130,886
Apr 29, 2024340.35341.40335.40336.15323.61302,363
Apr 26, 2024330.00340.40325.30337.38324.79161,324
Apr 25, 2024330.00330.15323.05326.55314.371,487,765
Apr 24, 2024321.00349.95315.45325.88313.72728,128
Apr 23, 2024342.00353.80344.20351.48338.37521,474

Related Tickers

MOH.BE LVMH Moet Hennessy Louis Vuitton SE
506.30
+5.57%
 
1913.HK PRADA
46.950
-1.78%
 
HESAY Hermès International Société en commandite par actions
267.65
+0.05%
 
CPRI Capri Holdings Limited
14.40
+3.75%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
111.83
+0.02%