Kering SA (PPRUY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

35.45

+0.82

(+2.37%)

At close: 03:59PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	35.53	35.84	35.27	35.45	35.45	119,079
May 02, 2024	34.60	34.71	34.32	34.63	34.63	177,600
May 01, 2024	34.80	35.09	34.06	34.59	34.59	110,200
Apr 30, 2024	34.37	34.80	34.35	34.52	34.52	213,500
Apr 30, 2024	1.009 Dividend
Apr 29, 2024	36.16	36.16	35.85	36.04	35.03	167,100
Apr 26, 2024	35.73	36.36	35.73	36.14	35.13	262,500
Apr 25, 2024	34.71	35.56	34.66	35.56	34.56	343,300
Apr 24, 2024	35.30	35.34	34.68	34.96	33.98	387,400
Apr 23, 2024	37.42	37.74	33.79	33.79	32.84	359,100
Apr 22, 2024	36.71	37.27	36.71	36.96	35.93	216,500
Apr 19, 2024	36.17	36.35	35.92	36.08	35.07	147,700
Apr 18, 2024	36.17	36.30	35.94	36.00	34.99	216,600
Apr 17, 2024	36.28	36.67	35.92	36.03	35.02	332,900
Apr 16, 2024	36.38	36.66	35.56	36.19	35.18	360,500
Apr 15, 2024	37.76	37.82	36.75	36.83	35.80	311,900
Apr 12, 2024	37.24	37.34	36.97	37.06	36.02	116,500
Apr 11, 2024	38.35	38.35	37.81	38.26	37.19	182,800
Apr 10, 2024	38.41	38.70	38.11	38.20	37.13	99,500
Apr 09, 2024	39.75	39.85	39.40	39.51	38.40	147,200
Apr 08, 2024	39.52	39.69	39.45	39.47	38.36	171,900
Apr 05, 2024	39.29	39.44	39.20	39.42	38.32	168,000
Apr 04, 2024	40.11	40.19	39.35	39.35	38.25	217,700
Apr 03, 2024	39.48	39.75	39.37	39.67	38.56	101,500
Apr 02, 2024	39.28	39.58	39.25	39.41	38.31	144,600
Apr 01, 2024	40.17	40.17	39.20	39.40	38.30	202,400
Mar 28, 2024	39.58	39.74	39.39	39.62	38.51	124,600
Mar 27, 2024	39.07	39.87	39.05	39.87	38.75	311,500
Mar 26, 2024	39.02	39.50	38.96	39.32	38.22	422,400
Mar 25, 2024	38.48	38.66	38.24	38.26	37.19	240,400
Mar 22, 2024	38.91	39.13	38.61	38.64	37.56	190,000
Mar 21, 2024	40.24	40.70	39.89	40.20	39.07	347,800
Mar 20, 2024	39.66	41.51	39.66	41.44	40.28	515,400
Mar 19, 2024	46.09	46.32	41.63	41.91	40.74	676,800
Mar 18, 2024	46.26	46.27	45.72	46.03	44.74	455,800
Mar 15, 2024	46.37	46.74	46.26	46.46	45.16	94,600
Mar 14, 2024	47.15	47.15	46.08	46.22	44.93	152,800
Mar 13, 2024	46.17	46.72	46.17	46.39	45.09	216,300
Mar 12, 2024	45.75	46.63	45.56	46.63	45.32	95,700
Mar 11, 2024	45.62	46.01	45.34	45.90	44.61	102,600
Mar 08, 2024	45.75	45.84	45.42	45.53	44.26	97,800
Mar 07, 2024	44.62	45.17	44.57	45.14	43.88	91,300
Mar 06, 2024	44.97	45.07	44.76	44.89	43.63	188,000
Mar 05, 2024	44.37	44.71	44.34	44.61	43.36	81,600
Mar 04, 2024	45.22	45.31	44.97	45.19	43.92	144,200
Mar 01, 2024	45.73	46.09	45.28	46.07	44.78	94,000
Feb 29, 2024	46.08	46.14	45.76	46.04	44.75	135,900
Feb 28, 2024	46.00	46.30	45.97	46.27	44.97	259,400
Feb 27, 2024	46.80	47.14	46.80	46.96	45.65	91,100
Feb 26, 2024	46.28	46.48	46.22	46.44	45.14	103,800
Feb 23, 2024	46.48	46.65	45.92	46.09	44.80	153,800
Feb 22, 2024	47.16	47.41	46.87	47.39	46.06	166,100
Feb 21, 2024	46.32	46.72	46.31	46.68	45.37	198,900
Feb 20, 2024	46.15	46.42	46.12	46.42	45.12	160,900
Feb 16, 2024	46.18	46.24	45.91	45.92	44.63	146,400
Feb 15, 2024	45.78	45.87	45.46	45.80	44.52	89,500
Feb 14, 2024	44.67	44.82	44.53	44.81	43.56	165,800
Feb 13, 2024	43.66	44.12	43.54	43.79	42.56	197,300
Feb 12, 2024	44.36	44.68	44.19	44.34	43.10	111,900
Feb 09, 2024	44.48	44.79	44.40	44.79	43.54	93,700
Feb 08, 2024	44.55	44.68	43.72	44.14	42.90	114,100
Feb 07, 2024	42.18	42.29	41.91	42.29	41.11	103,500
Feb 06, 2024	41.45	42.21	41.45	42.15	40.97	202,200
Feb 05, 2024	41.34	41.48	40.97	41.41	40.25	147,200
Feb 02, 2024	40.84	40.84	40.49	40.66	39.52	374,700
Feb 01, 2024	41.07	41.44	40.78	41.32	40.16	290,400
Jan 31, 2024	41.65	41.79	41.15	41.20	40.05	80,300
Jan 30, 2024	41.62	41.90	41.45	41.87	40.70	168,100
Jan 29, 2024	41.40	41.98	41.39	41.93	40.76	191,100
Jan 26, 2024	41.89	42.28	41.60	41.63	40.46	117,800
Jan 25, 2024	38.90	39.94	38.82	39.90	38.78	108,200
Jan 24, 2024	39.99	39.99	39.57	39.57	38.46	295,600
Jan 23, 2024	38.87	39.24	38.72	39.14	38.04	606,100
Jan 22, 2024	38.25	38.60	38.12	38.52	37.44	402,600
Jan 19, 2024	37.94	38.50	37.83	38.49	37.41	229,100
Jan 18, 2024	38.52	38.57	38.12	38.54	37.46	482,300
Jan 17, 2024	37.50	37.73	37.30	37.70	36.64	651,000
Jan 16, 2024	38.92	39.03	38.67	38.84	37.75	843,400
Jan 12, 2024	39.50	40.06	39.40	39.79	38.68	302,900
Jan 11, 2024	41.50	41.60	40.32	40.79	39.65	548,200
Jan 11, 2024	0.496 Dividend
Jan 10, 2024	41.57	42.55	41.51	42.37	40.70	333,900
Jan 09, 2024	41.96	42.40	41.77	42.09	40.43	80,000
Jan 08, 2024	41.59	42.69	41.59	42.64	40.96	331,900
Jan 05, 2024	40.98	41.72	40.98	41.37	39.74	129,400
Jan 04, 2024	41.39	41.66	41.30	41.45	39.82	164,000
Jan 03, 2024	41.32	41.79	41.26	41.59	39.95	142,900
Jan 02, 2024	42.83	43.22	42.71	42.95	41.26	222,600
Dec 29, 2023	44.15	44.37	44.01	44.24	42.50	180,000
Dec 28, 2023	44.02	44.28	43.93	44.12	42.38	156,900
Dec 27, 2023	44.05	44.83	44.04	44.82	43.06	986,300
Dec 26, 2023	43.55	44.29	43.55	44.24	42.50	115,400
Dec 22, 2023	43.99	44.02	43.52	43.83	42.10	141,200
Dec 21, 2023	44.18	44.32	43.76	44.29	42.55	228,500
Dec 20, 2023	44.45	44.65	43.87	43.96	42.23	111,700
Dec 19, 2023	44.51	44.72	44.40	44.47	42.72	213,700
Dec 18, 2023	44.71	44.71	44.40	44.46	42.71	189,700
Dec 15, 2023	45.81	45.88	45.18	45.34	43.55	267,300
Dec 14, 2023	46.87	47.11	46.00	46.72	44.88	770,000
Dec 13, 2023	44.18	44.99	43.88	44.99	43.22	369,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7303-0.0005(-0.07%)

CRUDE OIL78.07-0.04(-0.05%)

Bitcoin CAD87,959.02+584.02(+0.67%)

Kering SA (PPRUY)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7303
-0.0005(-0.07%)

CRUDE OIL
78.07
-0.04(-0.05%)

Bitcoin CAD
87,959.02
+584.02(+0.67%)