XETRA - Delayed Quote EUR
Kering SA (PPX.DE)
169.92
+5.28
+(3.21%)
As of April 22 at 5:35:54 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 166.62 | 169.96 | 162.00 | 169.92 | 169.92 | 1,018 |
| Apr 17, 2025 | 163.76 | 166.02 | 163.58 | 164.64 | 164.64 | 473 |
| Apr 16, 2025 | 162.88 | 164.90 | 160.12 | 164.90 | 164.90 | 175 |
| Apr 15, 2025 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | - |
| Apr 14, 2025 | 172.64 | 172.64 | 169.30 | 170.72 | 170.72 | 864 |
| Apr 11, 2025 | 165.54 | 169.00 | 162.16 | 168.00 | 168.00 | 320 |
| Apr 10, 2025 | 185.40 | 185.40 | 162.50 | 162.86 | 162.86 | 1,516 |
| Apr 9, 2025 | 158.82 | 163.38 | 156.66 | 156.66 | 156.66 | 1,452 |
| Apr 8, 2025 | 167.02 | 169.82 | 160.56 | 166.06 | 166.06 | 2,048 |
| Apr 7, 2025 | 155.52 | 174.40 | 150.28 | 164.16 | 164.16 | 3,303 |
| Apr 4, 2025 | 176.36 | 178.90 | 166.34 | 170.58 | 170.58 | 8,110 |
| Apr 3, 2025 | 185.22 | 188.90 | 177.34 | 177.34 | 177.34 | 1,624 |
| Apr 2, 2025 | 191.26 | 193.58 | 191.26 | 192.26 | 192.26 | 267 |
| Apr 1, 2025 | 192.14 | 192.80 | 190.58 | 191.38 | 191.38 | 874 |
| Mar 31, 2025 | 195.96 | 197.30 | 190.54 | 191.00 | 191.00 | 1,763 |
| Mar 28, 2025 | 199.62 | 202.00 | 199.42 | 199.70 | 199.70 | 357 |
| Mar 27, 2025 | 200.85 | 203.50 | 200.85 | 202.80 | 202.80 | 939 |
| Mar 26, 2025 | 201.60 | 204.10 | 199.90 | 202.75 | 202.75 | 366 |
| Mar 25, 2025 | 202.90 | 204.90 | 200.40 | 201.40 | 201.40 | 1,112 |
| Mar 24, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| Mar 21, 2025 | 207.80 | 208.20 | 202.20 | 206.80 | 206.80 | 1,696 |
| Mar 20, 2025 | 214.75 | 214.75 | 210.30 | 210.30 | 210.30 | 326 |
| Mar 19, 2025 | 216.00 | 216.45 | 213.00 | 214.70 | 214.70 | 1,609 |
| Mar 18, 2025 | 218.70 | 218.70 | 215.00 | 217.15 | 217.15 | 944 |
| Mar 17, 2025 | 221.25 | 221.75 | 217.40 | 217.50 | 217.50 | 1,005 |
| Mar 14, 2025 | 224.00 | 227.35 | 216.05 | 223.50 | 223.50 | 5,505 |
| Mar 13, 2025 | 247.05 | 251.55 | 243.15 | 249.75 | 249.75 | 548 |
| Mar 12, 2025 | 252.90 | 252.90 | 244.95 | 249.80 | 249.80 | 498 |
| Mar 11, 2025 | 255.80 | 259.20 | 249.35 | 251.40 | 251.40 | 557 |
| Mar 10, 2025 | 251.60 | 256.75 | 246.90 | 254.45 | 254.45 | 377 |
| Mar 7, 2025 | 255.20 | 255.20 | 242.95 | 248.50 | 248.50 | 443 |
| Mar 6, 2025 | 262.65 | 262.90 | 256.20 | 259.30 | 259.30 | 473 |
| Mar 5, 2025 | 263.45 | 263.85 | 258.40 | 259.35 | 259.35 | 1,126 |
| Mar 4, 2025 | 262.90 | 262.90 | 253.00 | 255.25 | 255.25 | 4,599 |
| Mar 3, 2025 | 270.15 | 273.10 | 268.55 | 268.95 | 268.95 | 435 |
| Feb 28, 2025 | 269.85 | 271.45 | 266.30 | 271.05 | 271.05 | 268 |
| Feb 27, 2025 | 273.80 | 276.50 | 270.00 | 273.80 | 273.80 | 435 |
| Feb 26, 2025 | 279.80 | 280.85 | 276.20 | 276.50 | 276.50 | 325 |
| Feb 25, 2025 | 272.15 | 273.30 | 270.75 | 271.20 | 271.20 | 253 |
| Feb 24, 2025 | 276.20 | 279.00 | 264.85 | 264.85 | 264.85 | 308 |
| Feb 21, 2025 | 271.25 | 277.00 | 270.95 | 277.00 | 277.00 | 155 |
| Feb 20, 2025 | 277.00 | 277.65 | 270.00 | 270.20 | 270.20 | 201 |
| Feb 19, 2025 | 272.70 | 272.70 | 269.05 | 270.90 | 270.90 | 494 |
| Feb 18, 2025 | 275.80 | 276.50 | 273.85 | 275.30 | 275.30 | 177 |
| Feb 17, 2025 | 278.75 | 281.00 | 277.90 | 280.20 | 280.20 | 597 |
| Feb 14, 2025 | 279.50 | 283.10 | 276.75 | 279.85 | 279.85 | 2,939 |
| Feb 13, 2025 | 270.60 | 275.55 | 268.30 | 275.55 | 275.55 | 1,096 |
| Feb 12, 2025 | 254.80 | 266.00 | 254.80 | 264.35 | 264.35 | 1,348 |
| Feb 11, 2025 | 255.00 | 256.95 | 242.45 | 250.95 | 250.95 | 750 |
| Feb 10, 2025 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | - |
| Feb 7, 2025 | 250.30 | 250.30 | 241.55 | 241.55 | 241.55 | 183 |
| Feb 6, 2025 | 237.60 | 249.80 | 237.60 | 249.80 | 249.80 | 624 |
| Feb 5, 2025 | 249.00 | 249.00 | 243.35 | 244.35 | 244.35 | 301 |
| Feb 4, 2025 | 244.40 | 249.10 | 244.40 | 249.10 | 249.10 | 337 |
| Feb 3, 2025 | 243.15 | 245.70 | 242.05 | 242.05 | 242.05 | 244 |
| Jan 31, 2025 | 256.15 | 257.90 | 252.85 | 254.70 | 254.70 | 602 |
| Jan 30, 2025 | 246.40 | 257.15 | 246.40 | 256.35 | 256.35 | 63 |
| Jan 29, 2025 | 246.05 | 247.55 | 239.50 | 244.70 | 244.70 | 596 |
| Jan 28, 2025 | 263.00 | 264.75 | 261.35 | 262.50 | 262.50 | 332 |
| Jan 27, 2025 | 256.60 | 264.00 | 255.25 | 263.00 | 263.00 | 341 |
| Jan 24, 2025 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | - |
| Jan 23, 2025 | 242.70 | 247.55 | 241.00 | 247.55 | 247.55 | 561 |
| Jan 22, 2025 | 247.40 | 250.00 | 244.75 | 245.50 | 245.50 | 580 |
| Jan 21, 2025 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
| Jan 20, 2025 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
| Jan 17, 2025 | 239.35 | 242.70 | 235.85 | 242.70 | 242.70 | 274 |
| Jan 16, 2025 | 240.80 | 244.50 | 231.00 | 231.00 | 231.00 | 2,827 |
| Jan 15, 2025 | 220.40 | 226.05 | 220.00 | 223.15 | 223.15 | 532 |
| Jan 14, 2025 | 2 Dividend | |||||
| Jan 14, 2025 | 229.90 | 229.90 | 220.00 | 220.00 | 220.00 | 125 |
| Jan 13, 2025 | 229.45 | 229.45 | 222.00 | 222.00 | 220.00 | 218 |
| Jan 10, 2025 | 231.85 | 233.55 | 227.20 | 227.20 | 225.15 | 542 |
| Jan 9, 2025 | 223.15 | 229.85 | 222.00 | 228.75 | 226.69 | 793 |
| Jan 8, 2025 | 231.25 | 231.25 | 231.25 | 231.25 | 229.17 | - |
| Jan 7, 2025 | 228.80 | 233.40 | 228.80 | 231.25 | 229.17 | 686 |
| Jan 6, 2025 | 226.00 | 235.60 | 225.60 | 229.60 | 227.53 | 324 |
| Jan 3, 2025 | 231.60 | 231.60 | 222.30 | 224.05 | 222.03 | 1,538 |
| Jan 2, 2025 | 240.25 | 240.25 | 231.80 | 235.60 | 233.48 | 208 |
| Dec 30, 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 236.00 | - |
| Dec 27, 2024 | 235.30 | 238.30 | 235.30 | 238.15 | 236.00 | 341 |
| Dec 23, 2024 | 233.25 | 236.10 | 233.25 | 235.35 | 233.23 | 520 |
| Dec 20, 2024 | 231.25 | 235.00 | 229.75 | 234.50 | 232.39 | 376 |
| Dec 19, 2024 | 231.95 | 235.10 | 231.45 | 235.00 | 232.88 | 125 |
| Dec 18, 2024 | 238.10 | 238.30 | 237.00 | 237.45 | 235.31 | 5,084 |
| Dec 17, 2024 | 236.35 | 242.45 | 236.30 | 238.65 | 236.50 | 926 |
| Dec 16, 2024 | 240.65 | 241.85 | 239.25 | 239.90 | 237.74 | 508 |
| Dec 13, 2024 | 241.40 | 245.60 | 241.40 | 244.30 | 242.10 | 634 |
| Dec 12, 2024 | 242.60 | 243.25 | 239.85 | 242.00 | 239.82 | 496 |
| Dec 11, 2024 | 237.90 | 241.70 | 237.75 | 239.95 | 237.79 | 506 |
| Dec 10, 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 244.03 | - |
| Dec 9, 2024 | 243.85 | 249.00 | 243.85 | 246.25 | 244.03 | 1,388 |
| Dec 6, 2024 | 228.70 | 239.70 | 228.70 | 238.50 | 236.35 | 859 |
| Dec 5, 2024 | 225.45 | 225.55 | 223.35 | 225.05 | 223.02 | 119 |
| Dec 4, 2024 | 225.40 | 226.65 | 223.20 | 225.30 | 223.27 | 501 |
| Dec 3, 2024 | 223.80 | 227.40 | 220.75 | 221.30 | 219.31 | 697 |
| Dec 2, 2024 | 216.40 | 224.50 | 216.40 | 222.70 | 220.69 | 671 |
| Nov 29, 2024 | 218.80 | 221.00 | 218.80 | 221.00 | 219.01 | 298 |
| Nov 28, 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 220.40 | - |
| Nov 27, 2024 | 222.85 | 222.85 | 219.75 | 222.40 | 220.40 | 183 |
| Nov 26, 2024 | 218.80 | 227.90 | 218.10 | 223.45 | 221.44 | 497 |
| Nov 25, 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 208.50 | - |
| Nov 22, 2024 | 212.25 | 212.25 | 208.55 | 210.40 | 208.50 | 1,055 |
| Nov 21, 2024 | 210.80 | 211.85 | 206.80 | 208.55 | 206.67 | 826 |
| Nov 20, 2024 | 219.05 | 220.60 | 215.20 | 215.20 | 213.26 | 205 |
| Nov 19, 2024 | 218.55 | 218.55 | 212.80 | 215.20 | 213.26 | 786 |
| Nov 18, 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 220.64 | - |
| Nov 15, 2024 | 221.40 | 224.00 | 221.40 | 222.65 | 220.64 | 499 |
| Nov 14, 2024 | 210.90 | 222.40 | 210.90 | 221.40 | 219.41 | 1,085 |
| Nov 13, 2024 | 211.45 | 213.70 | 210.70 | 212.45 | 210.54 | 365 |
| Nov 12, 2024 | 218.60 | 219.00 | 209.00 | 210.90 | 209.00 | 1,882 |
| Nov 11, 2024 | 222.50 | 224.80 | 221.00 | 224.20 | 222.18 | 581 |
| Nov 8, 2024 | 230.35 | 232.40 | 220.40 | 220.40 | 218.41 | 669 |
| Nov 7, 2024 | 231.50 | 241.40 | 231.50 | 240.35 | 238.18 | 847 |
| Nov 6, 2024 | 234.30 | 241.50 | 228.75 | 230.35 | 228.27 | 1,483 |
| Nov 5, 2024 | 233.25 | 233.35 | 229.15 | 230.50 | 228.42 | 592 |
| Nov 4, 2024 | 231.00 | 236.30 | 231.00 | 233.60 | 231.50 | 816 |
| Nov 1, 2024 | 228.45 | 231.60 | 227.95 | 230.45 | 228.37 | 212 |
| Oct 31, 2024 | 230.65 | 230.65 | 228.15 | 228.60 | 226.54 | 231 |
| Oct 30, 2024 | 233.70 | 233.70 | 226.00 | 229.25 | 227.18 | 1,074 |
| Oct 29, 2024 | 242.00 | 244.50 | 236.60 | 236.90 | 234.77 | 219 |
| Oct 28, 2024 | 240.00 | 242.45 | 238.55 | 240.25 | 238.09 | 1,591 |
| Oct 25, 2024 | 236.85 | 236.85 | 234.95 | 235.20 | 233.08 | 49 |
| Oct 24, 2024 | 236.40 | 237.90 | 229.50 | 235.65 | 233.53 | 336 |
| Oct 23, 2024 | 234.55 | 234.55 | 230.45 | 231.55 | 229.46 | 655 |
| Oct 22, 2024 | 234.10 | 235.20 | 233.10 | 234.40 | 232.29 | 257 |
| Oct 21, 2024 | 234.30 | 237.85 | 232.50 | 232.50 | 230.41 | 851 |
| Oct 18, 2024 | 235.50 | 243.70 | 235.50 | 238.65 | 236.50 | 1,610 |
| Oct 17, 2024 | 228.10 | 230.65 | 228.10 | 229.75 | 227.68 | 401 |
| Oct 16, 2024 | 219.80 | 228.55 | 218.75 | 227.90 | 225.85 | 2,079 |
| Oct 15, 2024 | 230.65 | 231.85 | 225.70 | 230.15 | 228.08 | 1,011 |
| Oct 14, 2024 | 235.80 | 235.80 | 228.70 | 230.30 | 228.23 | 1,709 |
| Oct 11, 2024 | 240.45 | 241.40 | 238.90 | 238.90 | 236.75 | 24 |
| Oct 10, 2024 | 238.05 | 240.20 | 238.05 | 239.90 | 237.74 | 77 |
| Oct 9, 2024 | 238.80 | 240.90 | 238.80 | 240.55 | 238.38 | 429 |
| Oct 8, 2024 | 235.05 | 236.45 | 229.20 | 236.10 | 233.97 | 746 |
| Oct 7, 2024 | 241.00 | 248.55 | 239.50 | 247.60 | 245.37 | 1,021 |
| Oct 4, 2024 | 238.10 | 238.30 | 235.60 | 236.80 | 234.67 | 679 |
| Oct 3, 2024 | 241.65 | 241.65 | 237.40 | 238.20 | 236.05 | 388 |
| Oct 2, 2024 | 250.35 | 250.65 | 242.75 | 243.30 | 241.11 | 470 |
| Oct 1, 2024 | 251.55 | 254.95 | 248.40 | 249.55 | 247.30 | 1,769 |
| Sep 30, 2024 | 266.55 | 268.00 | 256.05 | 256.85 | 254.54 | 813 |
| Sep 27, 2024 | 259.95 | 267.65 | 258.60 | 267.65 | 265.24 | 2,305 |
| Sep 26, 2024 | 238.05 | 253.45 | 238.05 | 251.20 | 248.94 | 1,016 |
| Sep 25, 2024 | 227.55 | 231.25 | 227.55 | 229.15 | 227.09 | 258 |
| Sep 24, 2024 | 230.50 | 234.40 | 229.20 | 229.30 | 227.23 | 712 |
| Sep 23, 2024 | 220.80 | 221.70 | 218.65 | 221.70 | 219.70 | 1,464 |
| Sep 20, 2024 | 228.30 | 228.40 | 225.00 | 225.35 | 223.32 | 626 |
| Sep 19, 2024 | 230.95 | 232.90 | 229.70 | 232.85 | 230.75 | 645 |
| Sep 18, 2024 | 227.80 | 228.30 | 226.65 | 227.00 | 224.95 | 1,079 |
| Sep 17, 2024 | 226.45 | 231.80 | 226.45 | 229.90 | 227.83 | 755 |
| Sep 16, 2024 | 227.45 | 228.80 | 225.00 | 225.55 | 223.52 | 252 |
| Sep 13, 2024 | 230.25 | 230.80 | 228.65 | 228.90 | 226.84 | 310 |
| Sep 12, 2024 | 231.15 | 231.15 | 226.50 | 227.80 | 225.75 | 735 |
| Sep 11, 2024 | 232.90 | 233.00 | 229.85 | 230.05 | 227.98 | 926 |
| Sep 10, 2024 | 229.40 | 230.10 | 226.55 | 229.10 | 227.04 | 606 |
| Sep 9, 2024 | 232.30 | 232.30 | 226.10 | 230.00 | 227.93 | 623 |
| Sep 6, 2024 | 245.00 | 245.00 | 236.45 | 236.45 | 234.32 | 1,224 |
| Sep 5, 2024 | 246.25 | 247.50 | 244.75 | 244.75 | 242.55 | 171 |
| Sep 4, 2024 | 249.90 | 249.90 | 246.70 | 248.30 | 246.06 | 701 |
| Sep 3, 2024 | 257.25 | 259.05 | 253.80 | 253.90 | 251.61 | 443 |
| Sep 2, 2024 | 255.90 | 257.70 | 251.55 | 256.60 | 254.29 | 696 |
| Aug 30, 2024 | 260.85 | 261.00 | 258.75 | 258.90 | 256.57 | 45 |
| Aug 29, 2024 | 259.75 | 260.55 | 256.90 | 258.45 | 256.12 | 385 |
| Aug 28, 2024 | 260.55 | 260.55 | 256.40 | 257.00 | 254.68 | 1,293 |
| Aug 27, 2024 | 263.55 | 264.15 | 259.45 | 259.95 | 257.61 | 203 |
| Aug 26, 2024 | 261.00 | 261.25 | 260.10 | 260.10 | 257.76 | 136 |
| Aug 23, 2024 | 261.75 | 261.75 | 258.55 | 260.10 | 257.76 | 1,158 |
| Aug 22, 2024 | 262.00 | 262.00 | 259.50 | 260.05 | 257.71 | 274 |
| Aug 21, 2024 | 258.00 | 259.35 | 258.00 | 258.95 | 256.62 | 32 |
| Aug 20, 2024 | 260.65 | 260.65 | 256.75 | 258.10 | 255.77 | - |
| Aug 19, 2024 | 262.35 | 262.40 | 261.25 | 261.25 | 258.90 | 891 |
| Aug 16, 2024 | 255.35 | 257.25 | 254.25 | 254.55 | 252.26 | 71 |
| Aug 15, 2024 | 251.45 | 260.40 | 250.35 | 256.00 | 253.69 | 1,582 |
| Aug 14, 2024 | 253.00 | 254.40 | 251.40 | 251.40 | 249.14 | 669 |
| Aug 13, 2024 | 249.60 | 252.30 | 247.30 | 252.25 | 249.98 | 414 |
| Aug 12, 2024 | 255.40 | 255.40 | 248.90 | 249.75 | 247.50 | 584 |
| Aug 9, 2024 | 258.50 | 261.85 | 254.10 | 254.60 | 252.31 | 572 |
| Aug 8, 2024 | 258.05 | 260.55 | 255.00 | 259.40 | 257.06 | 633 |
| Aug 7, 2024 | 258.15 | 259.95 | 256.00 | 259.95 | 257.61 | 218 |
| Aug 6, 2024 | 264.00 | 264.05 | 257.20 | 258.75 | 256.42 | 1,066 |
| Aug 5, 2024 | 265.05 | 270.00 | 263.90 | 264.75 | 262.36 | 1,163 |
| Aug 2, 2024 | 273.95 | 276.90 | 270.80 | 272.00 | 269.55 | 1,777 |
| Aug 1, 2024 | 283.20 | 283.20 | 275.00 | 276.70 | 274.21 | 2,219 |
| Jul 31, 2024 | 289.75 | 292.20 | 283.90 | 284.70 | 282.14 | 806 |
| Jul 30, 2024 | 284.55 | 288.80 | 284.55 | 287.40 | 284.81 | 949 |
| Jul 29, 2024 | 286.15 | 286.15 | 282.20 | 283.30 | 280.75 | 485 |
| Jul 26, 2024 | 280.05 | 285.25 | 280.05 | 284.45 | 281.89 | 638 |
| Jul 25, 2024 | 276.05 | 282.05 | 273.15 | 277.95 | 275.45 | 3,339 |
| Jul 24, 2024 | 305.35 | 306.40 | 297.75 | 300.40 | 297.69 | 1,212 |
| Jul 23, 2024 | 319.20 | 319.80 | 314.60 | 315.15 | 312.31 | 378 |
| Jul 22, 2024 | 317.90 | 319.20 | 316.80 | 318.25 | 315.38 | 355 |
| Jul 19, 2024 | 313.90 | 314.40 | 310.60 | 314.35 | 311.52 | 506 |
| Jul 18, 2024 | 317.50 | 319.50 | 314.60 | 317.90 | 315.04 | 674 |
| Jul 17, 2024 | 313.35 | 315.30 | 308.00 | 314.30 | 311.47 | 188 |
| Jul 16, 2024 | 320.25 | 320.25 | 308.40 | 311.15 | 308.35 | 1,478 |
| Jul 15, 2024 | 325.40 | 328.35 | 318.70 | 320.70 | 317.81 | 735 |
| Jul 12, 2024 | 335.55 | 341.10 | 335.55 | 339.45 | 336.39 | 481 |
| Jul 11, 2024 | 329.30 | 331.10 | 327.70 | 331.10 | 328.12 | 729 |
| Jul 10, 2024 | 321.10 | 324.70 | 316.50 | 324.70 | 321.77 | 141 |
| Jul 9, 2024 | 325.05 | 325.05 | 320.10 | 321.55 | 318.65 | 266 |
| Jul 8, 2024 | 332.55 | 332.55 | 324.70 | 325.15 | 322.22 | 406 |
| Jul 5, 2024 | 335.25 | 340.70 | 333.90 | 334.85 | 331.83 | 237 |
| Jul 4, 2024 | 333.50 | 335.65 | 331.40 | 335.65 | 332.63 | 52 |
| Jul 3, 2024 | 329.70 | 333.40 | 329.00 | 330.70 | 327.72 | 286 |
| Jul 2, 2024 | 332.10 | 333.30 | 328.10 | 329.95 | 326.98 | 1,314 |
| Jul 1, 2024 | 345.25 | 345.25 | 336.65 | 336.65 | 333.62 | 676 |
| Jun 28, 2024 | 341.90 | 344.40 | 336.55 | 338.70 | 335.65 | 1,114 |
| Jun 27, 2024 | 340.65 | 346.10 | 338.40 | 341.05 | 337.98 | - |
| Jun 26, 2024 | 328.85 | 328.85 | 321.15 | 326.50 | 323.56 | 364 |
| Jun 25, 2024 | 324.30 | 330.90 | 324.10 | 325.15 | 322.22 | 982 |
| Jun 24, 2024 | 322.50 | 323.95 | 321.40 | 323.95 | 321.03 | 386 |
| Jun 21, 2024 | 316.50 | 320.05 | 316.45 | 320.05 | 317.17 | 415 |
| Jun 20, 2024 | 310.05 | 316.80 | 310.05 | 316.80 | 313.95 | 700 |
| Jun 19, 2024 | 309.90 | 310.00 | 307.95 | 308.80 | 306.02 | 279 |
| Jun 18, 2024 | 308.70 | 313.00 | 307.55 | 311.45 | 308.64 | 597 |
| Jun 17, 2024 | 303.05 | 304.15 | 300.55 | 304.05 | 301.31 | 929 |
| Jun 14, 2024 | 306.45 | 306.45 | 300.00 | 301.90 | 299.18 | 1,232 |
| Jun 13, 2024 | 317.25 | 318.35 | 310.80 | 314.25 | 311.42 | 512 |
| Jun 12, 2024 | 317.60 | 319.20 | 315.60 | 316.65 | 313.80 | 608 |
| Jun 11, 2024 | 326.75 | 326.75 | 319.55 | 319.55 | 316.67 | 25 |
| Jun 10, 2024 | 322.60 | 327.65 | 322.60 | 327.65 | 324.70 | 167 |
| Jun 7, 2024 | 328.35 | 331.20 | 328.20 | 328.30 | 325.34 | 93 |
| Jun 6, 2024 | 326.25 | 330.40 | 326.00 | 326.00 | 323.06 | 326 |
| Jun 5, 2024 | 323.35 | 323.50 | 320.00 | 323.50 | 320.59 | 119 |
| Jun 4, 2024 | 325.00 | 325.00 | 322.20 | 322.25 | 319.35 | 82 |
| Jun 3, 2024 | 320.45 | 323.95 | 320.45 | 322.80 | 319.89 | 162 |
| May 31, 2024 | 319.75 | 319.75 | 316.65 | 316.65 | 313.80 | 230 |
| May 30, 2024 | 321.10 | 322.75 | 320.60 | 320.60 | 317.71 | 438 |
| May 29, 2024 | 326.50 | 326.50 | 322.85 | 322.85 | 319.94 | 171 |
| May 28, 2024 | 333.30 | 333.30 | 330.30 | 330.50 | 327.52 | 640 |
| May 27, 2024 | 334.05 | 334.80 | 333.00 | 333.20 | 330.20 | 55 |
| May 24, 2024 | 329.75 | 333.40 | 329.75 | 332.65 | 329.65 | 128 |
| May 23, 2024 | 329.40 | 332.65 | 329.10 | 332.65 | 329.65 | 126 |
| May 22, 2024 | 332.20 | 332.20 | 325.65 | 330.35 | 327.37 | 264 |
| May 21, 2024 | 333.30 | 334.30 | 331.35 | 332.75 | 329.75 | 625 |
| May 20, 2024 | 332.10 | 336.15 | 332.10 | 335.85 | 332.82 | 21 |
| May 17, 2024 | 341.90 | 341.90 | 331.00 | 331.95 | 328.96 | 548 |
| May 16, 2024 | 337.95 | 340.55 | 335.60 | 340.55 | 337.48 | 169 |
| May 15, 2024 | 336.15 | 337.65 | 331.95 | 336.60 | 333.57 | 375 |
| May 14, 2024 | 334.45 | 342.00 | 334.45 | 339.15 | 336.09 | 618 |
| May 13, 2024 | 331.70 | 332.85 | 330.65 | 332.20 | 329.21 | 94 |
| May 10, 2024 | 336.30 | 336.90 | 332.20 | 332.20 | 329.21 | 51 |
| May 9, 2024 | 330.00 | 334.65 | 328.00 | 333.30 | 330.30 | 266 |
| May 8, 2024 | 330.45 | 334.25 | 329.70 | 331.25 | 328.27 | 96 |
| May 7, 2024 | 330.30 | 330.50 | 327.10 | 330.10 | 327.13 | 572 |
| May 6, 2024 | 328.65 | 329.10 | 326.50 | 327.05 | 324.10 | 135 |
| May 3, 2024 | 327.50 | 330.95 | 327.50 | 328.95 | 325.99 | 602 |
| May 2, 2024 | 9.5 Dividend | |||||
| May 2, 2024 | 321.55 | 323.70 | 320.00 | 323.30 | 320.39 | 774 |
| Apr 30, 2024 | 335.00 | 335.00 | 327.60 | 327.60 | 315.23 | 96 |
| Apr 29, 2024 | 339.30 | 339.30 | 335.55 | 335.65 | 322.98 | 77 |
| Apr 26, 2024 | 335.25 | 339.75 | 335.25 | 338.00 | 325.24 | 573 |
| Apr 25, 2024 | 328.00 | 328.00 | 324.20 | 327.25 | 314.90 | 748 |
| Apr 24, 2024 | 321.90 | 330.00 | 317.00 | 326.15 | 313.84 | 1,278 |
| Apr 23, 2024 | 348.75 | 353.90 | 348.60 | 350.85 | 337.61 | 562 |
Related Tickers
ELB.DE elumeo SE
2.0400
+0.99%
MC.VI LVMH Moët Hennessy - Louis Vuitton, Société Européenne
489.05
+1.15%
DIO.DE Christian Dior SE
437.40
-1.88%
HMI.DE Hermès International Société en commandite par actions
2,314.00
+1.36%
0HV2.IL Hermès International Société en commandite par actions
2,307.00
+0.09%
BIJ.DE Bijou Brigitte modische Accessoires Aktiengesellschaft
40.30
+2.03%
PRP0.F Prada S.p.A.
10.20
+2.00%
MYTE MYT Netherlands Parent B.V.
7.65
+2.68%
CFRUY Compagnie Financière Richemont SA
17.25
+0.17%
MOH.DE LVMH Moët Hennessy - Louis Vuitton, Société Européenne
487.40
+0.35%