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

Cboe UK EUR

Kering SA (KERP.XC)

167.87
+3.96
+(2.42%)
At close: April 22 at 3:03:49 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025165.90167.87161.97167.87167.871,034
Apr 17, 2025165.07165.07163.35163.91163.91785
Apr 16, 2025162.59162.70159.93161.88161.88425
Apr 15, 2025164.99164.99162.92162.92162.9296
Apr 14, 2025170.82172.27169.15170.54170.54477
Apr 11, 2025165.93168.15165.81168.15168.15148
Apr 10, 2025170.75170.75163.47163.47163.47191
Apr 9, 2025159.68162.10158.08158.52158.52634
Apr 8, 2025165.79166.69161.81165.80165.80364
Apr 7, 2025153.43166.78153.38166.62166.62625
Apr 4, 2025177.09179.84168.87169.13169.13159
Apr 3, 2025185.14185.14177.98177.98177.9871
Apr 2, 2025192.50192.50192.50192.50192.5045
Apr 1, 2025192.14192.40190.87190.87190.87129
Mar 31, 2025196.04196.55191.10191.28191.2898
Mar 28, 2025199.43199.43199.43199.43199.4355
Mar 27, 2025204.25204.25202.45202.45202.45204
Mar 26, 2025200.63200.63200.63200.63200.63-
Mar 25, 2025202.23202.23200.63200.63200.63157
Mar 24, 2025202.18202.18199.70202.15202.15574
Mar 21, 2025205.48208.02202.50206.05206.05236
Mar 20, 2025213.05213.05210.82210.82210.82172
Mar 19, 2025213.73213.73213.73213.73213.7351
Mar 18, 2025218.80218.80216.05217.20217.20332
Mar 17, 2025218.10221.68218.10220.43220.43199
Mar 14, 2025225.57226.10219.50223.80223.80508
Mar 13, 2025247.65250.63243.05250.63250.631,131
Mar 12, 2025251.90251.90245.32245.32245.32551
Mar 11, 2025257.95259.55253.18253.18253.18175
Mar 10, 2025249.40256.65249.40256.20256.20107
Mar 7, 2025247.85249.13245.90245.90245.90169
Mar 6, 2025256.48257.25256.48257.25257.2575
Mar 5, 2025256.80256.80256.80256.80256.80-
Mar 4, 2025256.42256.80256.42256.80256.8080
Mar 3, 2025270.15270.83270.15270.83270.83168
Feb 28, 2025266.48271.13266.48271.13271.13100
Feb 27, 2025276.10276.10269.77269.77269.7795
Feb 26, 2025280.63280.63276.70276.70276.7068
Feb 25, 2025278.95278.95278.95278.95278.95-
Feb 24, 2025277.95279.40277.95278.95278.9599
Feb 21, 2025274.88275.42274.88275.42275.4265
Feb 20, 2025281.40281.40281.40281.40281.40-
Feb 19, 2025281.40281.40281.40281.40281.40-
Feb 18, 2025281.40281.40281.40281.40281.40-
Feb 17, 2025281.40281.40281.40281.40281.4011
Feb 14, 2025275.10275.10275.10275.10275.10-
Feb 13, 2025271.75275.10267.85275.10275.1098
Feb 12, 2025255.07265.25255.02265.25265.25109
Feb 11, 2025251.93257.45244.10244.10244.10287
Feb 10, 2025244.00244.00244.00244.00244.00-
Feb 7, 2025252.40252.43244.00244.00244.00284
Feb 6, 2025236.77244.25235.30244.25244.25107
Feb 5, 2025246.20246.55243.77244.48244.48338
Feb 4, 2025244.10246.15244.10246.15246.1577
Feb 3, 2025244.50245.15242.25243.85243.85165
Jan 31, 2025256.55256.55253.75253.75253.7556
Jan 30, 2025248.45248.45248.07248.07248.0734
Jan 29, 2025244.70244.70244.70244.70244.7040
Jan 28, 2025263.67263.67263.67263.67263.6745
Jan 27, 2025254.98259.30254.98259.10259.1081
Jan 24, 2025267.80268.65257.55257.55257.55324
Jan 23, 2025243.05243.05241.35241.35241.3594
Jan 22, 2025249.75249.75249.75249.75249.7547
Jan 21, 2025248.00248.43248.00248.43248.4394
Jan 20, 2025243.00244.07241.20241.20241.20459
Jan 17, 2025240.20242.00235.90242.00242.00127
Jan 16, 2025240.48241.52240.48241.52241.5281
Jan 15, 2025222.45225.52222.45225.52225.5261
Jan 14, 2025 2 Dividend
Jan 14, 2025226.30226.35225.18226.35226.3599
Jan 13, 2025228.70228.70228.70228.70226.7021
Jan 10, 2025229.65229.65229.65229.65227.6452
Jan 9, 2025223.45228.25223.45228.25226.2594
Jan 8, 2025230.98230.98230.98230.98228.96-
Jan 7, 2025232.65232.65230.98230.98228.9657
Jan 6, 2025227.77232.30226.77226.77224.79193
Jan 3, 2025236.88236.88236.88236.88234.80-
Jan 2, 2025236.88236.88236.88236.88234.80-
Dec 31, 2024236.88236.88236.88236.88234.80-
Dec 30, 2024236.88236.88236.88236.88234.80-
Dec 27, 2024236.88236.88236.88236.88234.8050
Dec 24, 2024238.30238.30238.30238.30236.22-
Dec 23, 2024238.30238.30238.30238.30236.22-
Dec 20, 2024238.30238.30238.30238.30236.22-
Dec 19, 2024238.30238.30238.30238.30236.22-
Dec 18, 2024238.15238.43237.50238.30236.22224
Dec 17, 2024236.98236.98236.27236.27234.21173
Dec 16, 2024245.40245.40245.40245.40243.25-
Dec 13, 2024245.40245.40245.40245.40243.25-
Dec 12, 2024245.40245.40245.40245.40243.25-
Dec 11, 2024245.40245.40245.40245.40243.25-
Dec 10, 2024245.40245.40245.40245.40243.25-
Dec 9, 2024243.10248.35243.10245.40243.25552
Dec 6, 2024223.63223.63223.63223.63221.67-
Dec 5, 2024224.88224.88223.63223.63221.67136
Dec 4, 2024224.80226.50223.98226.50224.52138
Dec 3, 2024225.05225.05220.93220.93218.9985
Dec 2, 2024217.73222.10217.73222.10220.16160
Nov 29, 2024219.55219.55219.55219.55217.6318
Nov 28, 2024222.45222.45221.02221.60219.66115
Nov 27, 2024221.60221.60221.60221.60219.6640
Nov 26, 2024227.98227.98227.98227.98225.9810
Nov 25, 2024218.60221.38216.60221.07219.14428
Nov 22, 2024210.60210.60209.02210.10208.26240
Nov 21, 2024209.80212.43206.75207.65205.831,882
Nov 20, 2024219.18219.85216.25216.25214.36526
Nov 19, 2024218.40218.40213.05214.95213.071,931
Nov 18, 2024219.75220.68219.75220.30218.37493
Nov 15, 2024222.93222.93222.93222.93220.9822
Nov 14, 2024214.57219.50214.57219.50217.58949
Nov 13, 2024211.68213.95211.68212.48210.62346
Nov 12, 2024215.27215.27209.93209.93208.09205
Nov 11, 2024221.95225.23221.85223.93221.97207
Nov 8, 2024234.13234.13221.48222.70220.75476
Nov 7, 2024230.75241.43230.35240.70238.60509
Nov 6, 2024233.55233.55229.15229.65227.64223
Nov 5, 2024229.35230.93229.35230.93228.91164
Nov 4, 2024230.70237.10230.70234.02231.981,275
Nov 1, 2024228.70231.73227.60231.73229.701,115
Oct 31, 2024229.73229.73229.00229.13227.12178
Oct 30, 2024227.48229.05227.48229.05227.0596
Oct 29, 2024242.73243.80237.77237.77235.70548
Oct 28, 2024240.43240.68240.35240.68238.57132
Oct 25, 2024236.60236.60236.60236.60234.531
Oct 24, 2024232.02236.18232.02236.18234.11604
Oct 23, 2024233.95233.95233.95233.95231.90-
Oct 22, 2024233.95233.95233.95233.95231.9013
Oct 21, 2024235.82237.85234.90234.90232.85191
Oct 18, 2024237.45242.07237.40238.27236.19232
Oct 17, 2024229.35231.15229.35231.15229.1395
Oct 16, 2024218.35226.55218.35226.55224.57207
Oct 15, 2024228.13228.13228.13228.13226.1335
Oct 14, 2024241.27241.27241.27241.27239.17-
Oct 11, 2024241.27241.27241.27241.27239.1726
Oct 10, 2024238.50239.10238.50239.10237.0160
Oct 9, 2024240.25240.75240.25240.75238.6446
Oct 8, 2024229.25229.25229.25229.25227.2525
Oct 7, 2024236.35236.35236.35236.35234.28-
Oct 4, 2024237.32237.32236.02236.35234.28121
Oct 3, 2024237.95238.05237.95238.05235.9759
Oct 2, 2024248.82248.82244.93245.75243.60121
Oct 1, 2024252.52254.70248.65248.65246.4849
Sep 30, 2024267.95267.95261.25261.25258.97118
Sep 27, 2024265.15265.15263.63263.63261.3226
Sep 26, 2024238.30251.70238.30250.30248.11185
Sep 25, 2024231.02231.02231.02231.02229.0028
Sep 24, 2024220.25220.25220.25220.25218.32-
Sep 23, 2024220.25220.25220.25220.25218.3248
Sep 20, 2024224.80225.10224.80224.95222.98137
Sep 19, 2024227.70227.70227.70227.70225.71-
Sep 18, 2024227.68227.70227.50227.70225.71115
Sep 17, 2024226.25226.25226.25226.25224.27-
Sep 16, 2024227.40227.65226.10226.25224.27274
Sep 13, 2024228.90228.90228.90228.90226.9030
Sep 12, 2024226.93226.93226.93226.93224.9448
Sep 11, 2024230.13230.13230.13230.13228.11-
Sep 10, 2024230.13230.13230.13230.13228.11-
Sep 9, 2024226.95230.13226.95230.13228.1164
Sep 6, 2024241.73241.77239.75239.93237.83367
Sep 5, 2024245.00246.60245.00246.60244.441,310
Sep 4, 2024256.65256.65256.65256.65254.41-
Sep 3, 2024256.65256.65256.65256.65254.41-
Sep 2, 2024256.65256.65256.65256.65254.41-
Aug 30, 2024256.65256.65256.65256.65254.41-
Aug 29, 2024256.85256.85256.65256.65254.4139
Aug 28, 2024258.00258.00258.00258.00255.74-
Aug 27, 2024258.00258.00258.00258.00255.74-
Aug 23, 2024258.00258.00258.00258.00255.74-
Aug 22, 2024258.00258.00258.00258.00255.74-
Aug 21, 2024258.00258.00258.00258.00255.7414
Aug 20, 2024262.70262.70262.70262.70260.40-
Aug 19, 2024262.50262.98262.50262.70260.40115
Aug 16, 2024254.50256.60254.50256.60254.3667
Aug 15, 2024260.27260.27260.27260.27258.0032
Aug 14, 2024259.45259.45259.45259.45257.18-
Aug 13, 2024259.45259.45259.45259.45257.18-
Aug 12, 2024259.45259.45259.45259.45257.18-
Aug 9, 2024259.45259.45259.45259.45257.18-
Aug 8, 2024258.80259.70258.80259.45257.18211
Aug 7, 2024256.75257.70256.75257.20254.95130
Aug 6, 2024265.10265.10258.60258.90256.64265
Aug 5, 2024267.15267.15264.42265.92263.6088
Aug 2, 2024274.33275.48272.08272.08269.70516
Aug 1, 2024280.30280.30280.30280.30277.8540
Jul 31, 2024287.92287.92287.92287.92285.41-
Jul 30, 2024285.75288.27285.75287.92285.41205
Jul 29, 2024283.83283.83283.83283.83281.3416
Jul 26, 2024283.88284.25282.65282.73280.25201
Jul 25, 2024279.05280.83272.85277.85275.42218
Jul 24, 2024304.38305.35299.13299.13296.51128
Jul 23, 2024316.27316.55315.95315.95313.19169
Jul 22, 2024316.65317.98316.65317.50314.72279
Jul 19, 2024309.80309.80309.80309.80307.0936
Jul 18, 2024314.75318.73314.75318.73315.9482
Jul 17, 2024309.58309.58309.58309.58306.87-
Jul 16, 2024312.48312.48309.58309.58306.8788
Jul 15, 2024320.90320.90320.90320.90318.096
Jul 12, 2024339.08339.08336.40336.40333.4640
Jul 11, 2024335.35335.35335.35335.35332.42-
Jul 10, 2024335.35335.35335.35335.35332.42-
Jul 9, 2024335.35335.35335.35335.35332.42-
Jul 8, 2024335.35335.35335.35335.35332.42-
Jul 5, 2024335.35335.35335.35335.35332.42-
Jul 4, 2024335.35335.35335.35335.35332.4232
Jul 3, 2024339.98339.98339.98339.98337.00-
Jul 2, 2024339.98339.98339.98339.98337.00-
Jul 1, 2024346.13346.13338.55339.98337.00219
Jun 28, 2024343.20343.20338.33338.35335.39114
Jun 27, 2024340.15343.83338.70341.88338.89371
Jun 26, 2024325.63326.25325.63326.25323.4068
Jun 25, 2024330.80330.80326.80326.80323.9447
Jun 24, 2024323.25323.25322.60322.60319.78163
Jun 21, 2024316.00320.08316.00320.08317.28166
Jun 20, 2024310.08316.58310.08316.02313.26117
Jun 19, 2024307.20308.52307.20308.52305.8351
Jun 18, 2024313.05315.35313.05315.35312.5965
Jun 17, 2024302.30304.35301.50303.75301.09465
Jun 14, 2024303.58306.63301.05301.05298.42176
Jun 13, 2024313.33313.33313.33313.33310.5836
Jun 12, 2024314.58314.58314.58314.58311.8235
Jun 11, 2024329.05329.05329.05329.05326.17-
Jun 10, 2024329.05329.05329.05329.05326.17-
Jun 7, 2024329.05329.05329.05329.05326.1734
Jun 6, 2024322.90322.90322.90322.90320.08-
Jun 5, 2024322.90322.90322.90322.90320.08-
Jun 4, 2024322.90322.90322.90322.90320.08-
Jun 3, 2024322.90322.90322.90322.90320.0835
May 31, 2024318.80318.80318.25318.40315.6283
May 30, 2024322.30322.75320.77321.17318.37370
May 29, 2024327.58328.65323.38323.55320.72780
May 28, 2024330.48330.48330.48330.48327.5834
May 24, 2024330.10330.10329.63329.63326.7457
May 23, 2024329.05332.27329.05331.73328.82982
May 22, 2024331.52331.52325.42327.60324.74615
May 21, 2024333.40334.13331.10333.55330.63199
May 20, 2024334.55336.85333.85335.58332.641,107
May 17, 2024342.38342.38331.08332.45329.54296
May 16, 2024337.35339.67337.25339.67336.70107
May 15, 2024331.65337.00331.65336.88333.93651
May 14, 2024331.75342.10331.75341.40338.41490
May 13, 2024333.02333.02331.30332.35329.4439
May 10, 2024330.02330.02330.02330.02327.14-
May 9, 2024329.98330.02329.98330.02327.1433
May 8, 2024329.65329.95329.65329.95327.0656
May 7, 2024327.77327.77327.77327.77324.91-
May 3, 2024327.77327.77327.77327.77324.9134
May 2, 2024 9.5 Dividend
May 2, 2024329.55329.55329.55329.55326.67-
May 1, 2024329.55329.55329.55329.55317.25-
Apr 30, 2024333.55333.55329.55329.55317.2579
Apr 29, 2024338.92338.92338.92338.92326.2832
Apr 26, 2024339.20339.20338.60338.60325.9650
Apr 25, 2024325.08327.00324.30326.83314.63266
Apr 24, 2024316.88329.17316.30325.85313.69822
Apr 23, 2024345.92345.92345.92345.92333.02-
Apr 22, 2024345.80345.92345.80345.92333.0232