OTC Markets OTCPK - Delayed Quote USD

Kering SA (PPRUY)

Compare
24.35
+1.47
+(6.42%)
At close: 3:49:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202524.2924.4023.9624.3524.3552,501
Jan 15, 202523.1423.2122.7622.9022.90407,200
Jan 14, 202522.9322.9922.5422.6522.65393,200
Jan 13, 202523.2523.4122.9623.4123.41406,800
Jan 10, 202523.6623.6623.1823.3523.35284,500
Jan 8, 202523.2923.4923.1023.3623.36178,800
Jan 7, 202524.0624.2023.7323.8623.86540,000
Jan 6, 202523.5424.0023.5323.6723.67544,000
Jan 3, 202523.1023.1222.8023.0823.08258,900
Jan 2, 202524.1424.2823.8323.9923.99212,500
Dec 31, 202424.5124.8424.4624.6324.63260,000
Dec 30, 202424.6024.7024.3624.5924.59451,800
Dec 27, 202424.6424.8324.5724.7124.71606,800
Dec 26, 202424.3524.7824.3524.6924.69238,600
Dec 24, 202424.3524.9824.3524.6124.61177,400
Dec 23, 202424.3224.6024.3124.6024.60435,800
Dec 20, 202424.1424.4924.1424.2524.25247,200
Dec 19, 202424.2924.4024.1924.2524.25341,900
Dec 18, 202424.8624.9724.0524.1124.11307,000
Dec 17, 202425.1525.1924.9425.0025.00374,900
Dec 16, 202425.0025.2724.9225.1925.19639,700
Dec 13, 202425.7225.7425.4425.5225.52210,300
Dec 12, 202425.2025.4725.1725.2825.28247,000
Dec 11, 202425.2625.3625.0125.3225.32185,200
Dec 10, 202425.4225.4425.0725.2725.27300,400
Dec 9, 202426.1826.3325.7725.8425.84499,200
Dec 6, 202425.1725.3025.0425.1825.18339,700
Dec 5, 202423.6823.7523.5623.6623.66275,800
Dec 4, 202423.7023.7523.4523.4723.47251,300
Dec 3, 202423.2523.3023.1023.1823.18445,700
Dec 2, 202423.3723.4623.0623.3623.36574,800
Nov 29, 202422.9523.3322.9123.3223.32116,600
Nov 27, 202423.3623.4323.3323.4223.42245,500
Nov 26, 202423.5823.6123.1823.2423.24371,800
Nov 25, 202422.9123.2322.8623.0723.07764,100
Nov 22, 202421.7421.9921.7121.8121.81554,400
Nov 21, 202421.8421.9221.6921.8421.84543,700
Nov 20, 202423.0123.0222.5622.6822.68477,000
Nov 19, 202422.5522.8322.4522.7422.74699,500
Nov 18, 202423.1623.3323.1623.2223.221,180,100
Nov 15, 202423.4023.5323.3023.4423.44921,800
Nov 14, 202423.1623.4523.0623.1323.13559,300
Nov 13, 202422.4722.5322.1722.4422.44657,900
Nov 12, 202422.4022.4922.0522.4422.44537,400
Nov 11, 202423.8323.9423.7323.7523.75577,700
Nov 8, 202423.8323.9523.6023.8123.81287,100
Nov 7, 202425.9526.0925.7926.0626.06309,500
Nov 6, 202424.7024.8624.4724.7424.74120,600
Nov 5, 202424.9525.2624.9225.2125.21332,000
Nov 4, 202425.1625.5325.1625.3725.37379,600
Nov 1, 202424.9325.1124.7724.9024.90227,800
Oct 31, 202425.0025.0424.6824.8224.82242,100
Oct 30, 202424.5925.0324.5324.8524.85133,000
Oct 29, 202425.7925.9025.4325.4725.47223,200
Oct 28, 202425.9626.1825.9025.9925.99222,100
Oct 25, 202425.4025.6525.1425.2225.22317,200
Oct 24, 202425.4925.6525.3125.3625.36264,600
Oct 23, 202424.8925.0923.9024.6124.61380,600
Oct 22, 202425.3225.4125.2325.3425.34162,900
Oct 21, 202425.5825.6025.1225.3025.30223,600
Oct 18, 202426.1226.1225.7325.8025.80344,100
Oct 17, 202424.8325.0324.6125.0225.02972,900
Oct 16, 202424.4924.9924.4924.8824.88517,400
Oct 15, 202424.9425.2123.9324.0024.00489,700
Oct 14, 202425.2025.6824.9025.0025.001,827,900
Oct 11, 202426.1126.1926.0226.0926.091,675,700
Oct 10, 202426.1326.3025.9526.3026.30473,000
Oct 9, 202426.3126.3326.1026.1726.171,520,200
Oct 8, 202425.8226.0125.6825.8425.84784,600
Oct 7, 202427.0027.2426.7726.9726.97933,500
Oct 4, 202425.8626.1525.8326.1526.15219,900
Oct 3, 202426.3826.4126.0926.1426.14174,700
Oct 2, 202426.9927.2226.8226.9226.92331,700
Oct 1, 202428.1028.1127.4227.6727.67209,000
Sep 30, 202428.8428.8728.4128.6328.63325,300
Sep 27, 202429.6029.8129.4529.6029.60202,100
Sep 26, 202428.0128.2327.6428.1328.13226,800
Sep 25, 202425.6925.6925.3725.4825.48251,400
Sep 24, 202425.8225.8825.4425.6625.66203,200
Sep 23, 202424.5024.7924.4324.7424.74323,700
Sep 20, 202425.1425.2025.0525.1625.16273,300
Sep 19, 202425.8226.0525.6725.9825.98165,300
Sep 18, 202425.3825.6825.1525.2225.22151,200
Sep 17, 202425.6725.6725.3625.4825.48352,400
Sep 16, 202425.2525.3324.9725.3025.301,438,600
Sep 13, 202425.3225.6125.2525.3825.38361,300
Sep 12, 202425.0625.4324.8825.4325.431,096,700
Sep 11, 202425.4825.6625.1525.6625.66408,800
Sep 10, 202425.1325.3224.8925.3225.321,329,000
Sep 9, 202425.0725.5725.0325.5025.50696,400
Sep 6, 202426.5726.7226.1026.1726.17246,800
Sep 5, 202427.1927.3527.0727.1327.13371,400
Sep 4, 202427.2427.5427.2427.4327.43152,200
Sep 3, 202428.3828.4127.8227.8827.88235,500
Aug 30, 202428.5728.7628.5028.6528.65232,900
Aug 29, 202428.6228.7728.3728.6228.62541,100
Aug 28, 202428.5728.6828.3628.5028.50314,100
Aug 27, 202428.9729.1028.8329.0829.08265,500
Aug 26, 202429.0529.1428.9829.0929.09198,700
Aug 23, 202428.6129.2328.5829.2229.22441,200
Aug 22, 202429.0229.0228.7028.7628.76900,500
Aug 21, 202428.7928.8928.6428.8728.8773,200
Aug 20, 202428.4428.6828.4428.6028.60126,400
Aug 19, 202428.9428.9928.8028.8828.88214,700
Aug 16, 202427.9328.0427.9027.9927.99107,300
Aug 15, 202428.4228.4928.0028.0828.08192,300
Aug 14, 202427.7727.8227.5627.6527.65142,300
Aug 13, 202427.2927.8427.2927.8327.83240,900
Aug 12, 202427.3827.3827.1627.2527.25237,300
Aug 9, 202427.9127.9527.6727.8027.80230,000
Aug 8, 202428.1628.3828.0828.3128.31339,700
Aug 7, 202428.0228.4027.9027.9027.90570,800
Aug 6, 202428.1528.4728.1228.2428.24632,900
Aug 5, 202428.9829.3128.8928.9328.93501,300
Aug 2, 202429.6929.7929.4829.7629.76320,100
Aug 1, 202430.2130.2329.6029.7729.77201,400
Jul 31, 202430.8531.0030.6430.6730.67347,300
Jul 30, 202431.1631.1830.8030.9830.98478,900
Jul 29, 202430.5930.6730.5030.5930.59702,300
Jul 26, 202430.5530.9430.5430.8430.84335,900
Jul 25, 202430.1830.9730.0030.2630.26482,300
Jul 24, 202432.8832.9230.8531.0831.08401,000
Jul 23, 202434.4334.4333.4533.9233.92297,900
Jul 22, 202434.5634.9534.3534.9534.95209,900
Jul 19, 202434.0134.3634.0034.2834.28835,000
Jul 18, 202434.7934.9534.5734.7434.74204,500
Jul 17, 202433.8834.4533.8834.4534.45546,600
Jul 16, 202433.6434.1533.5534.1534.15149,300
Jul 15, 202435.1935.2034.7034.9734.97177,600
Jul 12, 202436.5537.1936.5536.9136.91117,200
Jul 11, 202435.6036.0235.5736.0236.02128,500
Jul 10, 202434.8135.3634.8135.2935.29112,000
Jul 9, 202434.9234.9734.5134.8234.82387,400
Jul 8, 202435.6135.6135.1235.2835.28402,900
Jul 5, 202436.6136.6535.9936.4636.46108,500
Jul 3, 202435.6635.9635.6035.7335.7357,900
Jul 2, 202435.3235.5835.1935.5235.52201,300
Jul 1, 202436.5936.7435.9236.1536.15237,300
Jun 28, 202436.1236.3736.0036.2836.28283,500
Jun 27, 202436.5036.7236.3236.5136.51267,500
Jun 26, 202434.2634.9834.2634.8934.89512,300
Jun 25, 202434.8234.9634.6234.9234.92421,700
Jun 24, 202434.5034.8234.4834.7034.70393,400
Jun 21, 202433.9334.2533.8934.1234.12378,800
Jun 20, 202433.5833.9033.5633.8733.87116,300
Jun 18, 202433.5133.6733.2833.3833.381,057,900
Jun 17, 202432.3132.8732.1532.8232.82222,700
Jun 14, 202432.1932.5532.0232.3732.37208,800
Jun 13, 202433.8433.9633.4733.6633.661,504,200
Jun 12, 202434.5434.5734.1834.2334.23446,600
Jun 11, 202434.7534.7534.1234.2934.29169,400
Jun 10, 202434.8835.4034.7535.4035.40130,100
Jun 7, 202435.6335.9435.3235.3235.3275,600
Jun 6, 202435.6735.6735.2535.3135.31383,800
Jun 5, 202435.5035.5035.0635.1535.15245,800
Jun 4, 202435.3635.3634.9135.1135.11351,500
Jun 3, 202435.0835.2334.8035.0135.01174,600
May 31, 202434.5934.6734.2534.5134.51257,700
May 30, 202434.7534.8934.7234.8234.82257,000
May 29, 202434.9735.1734.9035.0535.05382,600
May 28, 202435.9936.0335.8136.0036.00206,200
May 24, 202436.0236.1135.9536.1036.10362,300
May 23, 202435.9936.0635.5635.7035.70201,600
May 22, 202435.5435.7735.4235.5135.51145,500
May 21, 202436.0536.2435.9936.2236.22165,600
May 20, 202436.4636.5736.3236.4436.4498,700
May 17, 202436.0336.2635.8336.1036.10142,700
May 16, 202436.5637.1436.5436.9936.9995,700
May 15, 202436.2636.7136.1836.6536.65145,400
May 14, 202436.8136.9436.6236.7836.78116,300
May 13, 202435.7036.0035.7036.0036.00306,600
May 10, 202435.9836.0135.6835.8635.8661,300
May 9, 202435.5336.1135.5336.1136.11319,200
May 8, 202435.4635.8635.4135.7135.71222,100
May 7, 202435.4035.6135.3635.5035.50160,900
May 6, 202435.3635.3735.0435.2235.22164,100
May 3, 202435.5335.8435.2735.4535.45119,100
May 2, 202434.6034.7134.3234.6334.63177,600
May 1, 202434.8035.0934.0634.5934.59110,200
Apr 30, 2024 1.01 Dividend
Apr 30, 202434.3734.8034.3534.5234.52213,500
Apr 29, 202436.1636.1635.8536.0435.03167,100
Apr 26, 202435.7336.3635.7336.1435.13262,500
Apr 25, 202434.7135.5634.6635.5634.56343,300
Apr 24, 202435.3035.3434.6834.9633.98387,400
Apr 23, 202437.4237.7433.7933.7932.84359,100
Apr 22, 202436.7137.2736.7136.9635.93216,500
Apr 19, 202436.1736.3535.9236.0835.07147,700
Apr 18, 202436.1736.3035.9436.0034.99216,600
Apr 17, 202436.2836.6735.9236.0335.02332,900
Apr 16, 202436.3836.6635.5636.1935.18360,500
Apr 15, 202437.7637.8236.7536.8335.80311,900
Apr 12, 202437.2437.3436.9737.0636.02116,500
Apr 11, 202438.3538.3537.8138.2637.19182,800
Apr 10, 202438.4138.7038.1138.2037.1399,500
Apr 9, 202439.7539.8539.4039.5138.40147,200
Apr 8, 202439.5239.6939.4539.4738.36171,900
Apr 5, 202439.2939.4439.2039.4238.32168,000
Apr 4, 202440.1140.1939.3539.3538.25217,700
Apr 3, 202439.4839.7539.3739.6738.56101,500
Apr 2, 202439.2839.5839.2539.4138.31144,600
Apr 1, 202440.1740.1739.2039.4038.30202,400
Mar 28, 202439.5839.7439.3939.6238.51124,600
Mar 27, 202439.0739.8739.0539.8738.75311,500
Mar 26, 202439.0239.5038.9639.3238.22422,400
Mar 25, 202438.4838.6638.2438.2637.19240,400
Mar 22, 202438.9139.1338.6138.6437.56190,000
Mar 21, 202440.2440.7039.8940.2039.07347,800
Mar 20, 202439.6641.5139.6641.4440.28515,400
Mar 19, 202446.0946.3241.6341.9140.74676,800
Mar 18, 202446.2646.2745.7246.0344.74455,800
Mar 15, 202446.3746.7446.2646.4645.1694,600
Mar 14, 202447.1547.1546.0846.2244.93152,800
Mar 13, 202446.1746.7246.1746.3945.09216,300
Mar 12, 202445.7546.6345.5646.6345.3295,700
Mar 11, 202445.6246.0145.3445.9044.61102,600
Mar 8, 202445.7545.8445.4245.5344.2697,800
Mar 7, 202444.6245.1744.5745.1443.8891,300
Mar 6, 202444.9745.0744.7644.8943.63188,000
Mar 5, 202444.3744.7144.3444.6143.3681,600
Mar 4, 202445.2245.3144.9745.1943.92144,200
Mar 1, 202445.7346.0945.2846.0744.7894,000
Feb 29, 202446.0846.1445.7646.0444.75135,900
Feb 28, 202446.0046.3045.9746.2744.97259,400
Feb 27, 202446.8047.1446.8046.9645.6591,100
Feb 26, 202446.2846.4846.2246.4445.14103,800
Feb 23, 202446.4846.6545.9246.0944.80153,800
Feb 22, 202447.1647.4146.8747.3946.06166,100
Feb 21, 202446.3246.7246.3146.6845.37198,900
Feb 20, 202446.1546.4246.1246.4245.12160,900
Feb 16, 202446.1846.2445.9145.9244.63146,400
Feb 15, 202445.7845.8745.4645.8044.5289,500
Feb 14, 202444.6744.8244.5344.8143.56165,800
Feb 13, 202443.6644.1243.5443.7942.56197,300
Feb 12, 202444.3644.6844.1944.3443.10111,900
Feb 9, 202444.4844.7944.4044.7943.5493,700
Feb 8, 202444.5544.6843.7244.1442.90114,100
Feb 7, 202442.1842.2941.9142.2941.11103,500
Feb 6, 202441.4542.2141.4542.1540.97202,200
Feb 5, 202441.3441.4840.9741.4140.25147,200
Feb 2, 202440.8440.8440.4940.6639.52374,700
Feb 1, 202441.0741.4440.7841.3240.16290,400
Jan 31, 202441.6541.7941.1541.2040.0580,300
Jan 30, 202441.6241.9041.4541.8740.70168,100
Jan 29, 202441.4041.9841.3941.9340.76191,100
Jan 26, 202441.8942.2841.6041.6340.46117,800
Jan 25, 202438.9039.9438.8239.9038.78108,200
Jan 24, 202439.9939.9939.5739.5738.46295,600
Jan 23, 202438.8739.2438.7239.1438.04606,100
Jan 22, 202438.2538.6038.1238.5237.44402,600
Jan 19, 202437.9438.5037.8338.4937.41229,100
Jan 18, 202438.5238.5738.1238.5437.46482,300
Jan 17, 202437.5037.7337.3037.7036.64651,000

Related Tickers

BURBY Burberry Group plc
12.22
+4.36%
 
PRDSY Prada S.p.A.
16.00
+3.36%
 
HESAY Hermès International Société en commandite par actions
255.54
+4.76%
 
SWGAY The Swatch Group AG
8.72
+3.20%
 
CFRUY Compagnie Financière Richemont SA
17.73
+17.11%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
144.12
+10.22%
 
LVMHF LVMH Moët Hennessy - Louis Vuitton, Société Européenne
720.48
+10.17%
 
TPR Tapestry, Inc.
69.63
+2.93%
 
CFR.SW Compagnie Financière Richemont SA
161.80
+16.36%
 
MOV Movado Group, Inc.
18.84
-1.10%