Kering SA (PPRUF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 365.75 | 365.75 | 351.33 | 352.68 | 352.68 | 4,700 |
| May 03, 2024 | 353.60 | 360.94 | 348.00 | 357.80 | 357.80 | 400 |
| May 02, 2024 | 353.35 | 359.04 | 344.12 | 344.21 | 344.21 | 600 |
| May 02, 2024 | 10.182 Dividend | |||||
| May 01, 2024 | 333.52 | 360.36 | 333.52 | 350.45 | 340.27 | 500 |
| Apr 30, 2024 | 362.97 | 362.97 | 352.68 | 352.69 | 342.44 | 400 |
| Apr 29, 2024 | 365.00 | 365.00 | 359.01 | 361.00 | 350.51 | 700 |
| Apr 26, 2024 | 371.59 | 378.57 | 355.00 | 363.67 | 353.10 | 500 |
| Apr 25, 2024 | 350.00 | 361.71 | 343.44 | 352.93 | 342.68 | 1,500 |
| Apr 24, 2024 | 352.49 | 356.51 | 343.06 | 345.01 | 334.99 | 1,600 |
| Apr 23, 2024 | 383.88 | 386.69 | 340.00 | 340.00 | 330.12 | 1,500 |
| Apr 22, 2024 | 366.64 | 380.79 | 364.03 | 364.27 | 353.69 | 900 |
| Apr 19, 2024 | 355.55 | 369.96 | 355.30 | 358.45 | 348.04 | 300 |
| Apr 18, 2024 | 353.17 | 369.32 | 353.17 | 358.55 | 348.13 | 1,500 |
| Apr 17, 2024 | 358.71 | 370.01 | 358.40 | 361.90 | 351.39 | 4,300 |
| Apr 16, 2024 | 370.63 | 376.76 | 359.17 | 359.32 | 348.88 | 500 |
| Apr 15, 2024 | 374.17 | 386.01 | 368.87 | 368.87 | 358.15 | 600 |
| Apr 12, 2024 | 375.00 | 377.74 | 370.02 | 372.31 | 361.49 | 3,100 |
| Apr 11, 2024 | 385.00 | 387.00 | 378.06 | 386.82 | 375.58 | 400 |
| Apr 10, 2024 | 390.00 | 392.10 | 382.89 | 384.50 | 373.33 | 300 |
| Apr 09, 2024 | 395.25 | 399.60 | 392.35 | 395.22 | 383.74 | 500 |
| Apr 08, 2024 | 390.03 | 405.00 | 390.03 | 396.20 | 384.69 | 300 |
| Apr 05, 2024 | 395.00 | 403.84 | 394.35 | 394.47 | 383.01 | 200 |
| Apr 04, 2024 | 399.24 | 403.30 | 396.80 | 396.80 | 385.27 | 400 |
| Apr 03, 2024 | 403.28 | 406.33 | 394.69 | 397.82 | 386.26 | 400 |
| Apr 02, 2024 | 392.68 | 398.50 | 392.68 | 393.38 | 381.95 | 500 |
| Apr 01, 2024 | 389.52 | 410.70 | 389.52 | 392.68 | 381.27 | 400 |
| Mar 28, 2024 | 398.29 | 400.07 | 395.80 | 400.07 | 388.45 | 300 |
| Mar 27, 2024 | 391.50 | 401.40 | 388.86 | 396.60 | 385.08 | 500 |
| Mar 26, 2024 | 401.63 | 401.63 | 391.00 | 396.00 | 384.49 | 800 |
| Mar 25, 2024 | 395.92 | 395.92 | 382.00 | 387.20 | 375.95 | 500 |
| Mar 22, 2024 | 400.34 | 400.34 | 385.41 | 387.16 | 375.91 | 400 |
| Mar 21, 2024 | 413.67 | 413.67 | 399.12 | 403.10 | 391.39 | 500 |
| Mar 20, 2024 | 405.24 | 417.00 | 399.50 | 417.00 | 404.88 | 4,300 |
| Mar 19, 2024 | 469.58 | 470.05 | 412.62 | 447.99 | 434.97 | 1,200 |
| Mar 18, 2024 | 458.54 | 470.70 | 451.42 | 470.70 | 457.02 | 200 |
| Mar 15, 2024 | 473.50 | 474.81 | 449.81 | 460.80 | 447.41 | 100 |
| Mar 14, 2024 | 479.43 | 479.43 | 459.25 | 468.20 | 454.60 | 300 |
| Mar 13, 2024 | 470.11 | 470.11 | 457.68 | 460.95 | 447.56 | 100 |
| Mar 12, 2024 | 466.22 | 467.80 | 457.03 | 458.02 | 444.71 | 500 |
| Mar 11, 2024 | 464.37 | 464.37 | 453.07 | 454.70 | 441.49 | 600 |
| Mar 08, 2024 | 455.19 | 458.90 | 451.25 | 451.25 | 438.14 | 800 |
| Mar 07, 2024 | 445.40 | 453.90 | 445.00 | 447.60 | 434.60 | 400 |
| Mar 06, 2024 | 447.80 | 453.30 | 445.00 | 452.50 | 439.35 | 200 |
| Mar 05, 2024 | 456.00 | 456.00 | 441.20 | 441.20 | 428.38 | 100 |
| Mar 04, 2024 | 460.00 | 461.24 | 450.90 | 451.60 | 438.48 | 400 |
| Mar 01, 2024 | 464.91 | 464.91 | 453.10 | 462.75 | 449.31 | 200 |
| Feb 29, 2024 | 459.00 | 462.80 | 454.00 | 454.00 | 440.81 | 200 |
| Feb 28, 2024 | 470.00 | 470.00 | 456.57 | 459.20 | 445.86 | 300 |
| Feb 27, 2024 | 464.85 | 475.33 | 462.00 | 474.93 | 461.13 | 200 |
| Feb 26, 2024 | 467.94 | 468.90 | 454.00 | 458.10 | 444.79 | 1,400 |
| Feb 23, 2024 | 470.58 | 470.58 | 452.00 | 455.60 | 442.36 | 1,300 |
| Feb 22, 2024 | 476.37 | 480.99 | 465.20 | 466.20 | 452.66 | 500 |
| Feb 21, 2024 | 468.03 | 470.84 | 460.63 | 464.71 | 451.21 | 11,700 |
| Feb 20, 2024 | 455.37 | 472.00 | 455.37 | 458.62 | 445.30 | 1,000 |
| Feb 16, 2024 | 458.40 | 466.95 | 456.75 | 458.05 | 444.74 | 300 |
| Feb 15, 2024 | 462.33 | 462.33 | 456.96 | 459.24 | 445.90 | 200 |
| Feb 14, 2024 | 450.36 | 450.36 | 439.80 | 440.00 | 427.22 | 2,100 |
| Feb 13, 2024 | 441.45 | 448.50 | 435.00 | 445.93 | 432.97 | 300 |
| Feb 12, 2024 | 451.67 | 451.67 | 436.64 | 441.60 | 428.77 | 300 |
| Feb 09, 2024 | 441.53 | 450.90 | 439.60 | 449.00 | 435.95 | 500 |
| Feb 08, 2024 | 439.80 | 447.34 | 437.00 | 447.00 | 434.01 | 500 |
| Feb 07, 2024 | 419.51 | 426.70 | 416.30 | 416.80 | 404.69 | 400 |
| Feb 06, 2024 | 419.83 | 427.22 | 412.92 | 421.52 | 409.27 | 400 |
| Feb 05, 2024 | 418.49 | 418.49 | 407.62 | 417.52 | 405.39 | 500 |
| Feb 02, 2024 | 406.80 | 413.40 | 406.00 | 407.00 | 395.18 | 300 |
| Feb 01, 2024 | 415.44 | 415.80 | 405.14 | 408.10 | 396.24 | 300 |
| Jan 31, 2024 | 410.21 | 424.00 | 410.21 | 412.80 | 400.81 | 600 |
| Jan 30, 2024 | 412.83 | 427.00 | 412.73 | 415.56 | 403.49 | 400 |
| Jan 29, 2024 | 418.80 | 422.00 | 410.00 | 413.00 | 401.00 | 1,100 |
| Jan 26, 2024 | 423.54 | 423.54 | 412.97 | 414.97 | 402.91 | 1,200 |
| Jan 25, 2024 | 391.20 | 399.00 | 382.50 | 386.55 | 375.32 | 500 |
| Jan 24, 2024 | 407.00 | 407.00 | 391.70 | 391.70 | 380.32 | 300 |
| Jan 23, 2024 | 393.33 | 397.34 | 385.68 | 397.34 | 385.80 | 300 |
| Jan 22, 2024 | 389.00 | 390.80 | 382.00 | 382.60 | 371.48 | 1,800 |
| Jan 19, 2024 | 383.80 | 385.84 | 375.45 | 381.60 | 370.51 | 900 |
| Jan 18, 2024 | 382.09 | 392.35 | 382.09 | 383.83 | 372.68 | 2,100 |
| Jan 17, 2024 | 381.00 | 381.40 | 371.52 | 378.62 | 367.62 | 400 |
| Jan 16, 2024 | 395.50 | 396.20 | 385.13 | 392.25 | 380.85 | 3,600 |
| Jan 16, 2024 | 4.93 Dividend | |||||
| Jan 15, 2024 | 4.93 Dividend | |||||
| Jan 12, 2024 | 400.28 | 405.00 | 393.55 | 401.77 | 380.58 | 1,700 |
| Jan 11, 2024 | 416.23 | 416.23 | 406.00 | 411.50 | 389.80 | 1,100 |
| Jan 10, 2024 | 413.48 | 420.38 | 413.48 | 419.69 | 397.56 | 100 |
| Jan 09, 2024 | 417.30 | 426.94 | 415.40 | 420.75 | 398.56 | 100 |
| Jan 08, 2024 | 410.47 | 428.20 | 410.47 | 428.20 | 405.62 | 2,900 |
| Jan 05, 2024 | 414.54 | 421.89 | 409.10 | 410.20 | 388.57 | 2,700 |
| Jan 04, 2024 | 419.43 | 421.80 | 413.70 | 421.80 | 399.56 | 1,100 |
| Jan 03, 2024 | 415.00 | 422.50 | 411.00 | 416.60 | 394.63 | 500 |
| Jan 02, 2024 | 435.50 | 438.00 | 424.75 | 427.80 | 405.24 | 2,600 |
| Dec 29, 2023 | 438.89 | 446.67 | 438.13 | 440.53 | 417.30 | 1,500 |
| Dec 28, 2023 | 443.33 | 443.34 | 436.25 | 441.60 | 418.31 | 800 |
| Dec 27, 2023 | 438.39 | 449.87 | 438.10 | 445.01 | 421.54 | 700 |
| Dec 26, 2023 | 447.08 | 447.36 | 435.72 | 440.40 | 417.17 | 1,600 |
| Dec 22, 2023 | 449.07 | 449.19 | 420.50 | 420.50 | 398.32 | 1,100 |
| Dec 21, 2023 | 451.00 | 452.33 | 432.53 | 433.04 | 410.20 | 1,000 |
| Dec 20, 2023 | 446.60 | 454.40 | 433.93 | 450.00 | 426.27 | 600 |
| Dec 19, 2023 | 453.47 | 456.59 | 444.00 | 453.60 | 429.68 | 1,400 |
| Dec 18, 2023 | 450.00 | 455.00 | 444.50 | 445.75 | 422.24 | 1,800 |
| Dec 15, 2023 | 466.00 | 466.00 | 449.60 | 454.00 | 430.06 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.