Kering SA (PPX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 338.00 | 338.00 | 329.20 | 330.05 | 320.55 | 248 |
| Apr 29, 2024 | 339.90 | 339.90 | 339.50 | 339.50 | 329.73 | 14 |
| Apr 26, 2024 | 330.00 | 339.30 | 330.00 | 339.00 | 329.24 | 241 |
| Apr 25, 2024 | 325.00 | 327.55 | 325.00 | 326.60 | 317.20 | 99 |
| Apr 24, 2024 | 322.00 | 327.45 | 318.75 | 327.45 | 318.02 | 1,884 |
| Apr 23, 2024 | 347.70 | 351.15 | 320.00 | 320.00 | 310.79 | 382 |
| Apr 22, 2024 | 338.00 | 350.10 | 338.00 | 348.65 | 338.61 | 1,449 |
| Apr 19, 2024 | 338.05 | 338.05 | 336.10 | 336.10 | 326.43 | 1 |
| Apr 18, 2024 | 341.15 | 341.15 | 339.00 | 340.20 | 330.41 | 50 |
| Apr 17, 2024 | 339.00 | 341.25 | 339.00 | 340.80 | 330.99 | 25 |
| Apr 16, 2024 | 345.10 | 345.25 | 339.10 | 342.25 | 332.40 | 118 |
| Apr 15, 2024 | 350.00 | 352.90 | 348.00 | 348.00 | 337.98 | 185 |
| Apr 12, 2024 | 357.40 | 357.40 | 349.60 | 350.00 | 339.93 | 201 |
| Apr 11, 2024 | 357.10 | 357.95 | 354.30 | 355.30 | 345.07 | 42 |
| Apr 10, 2024 | 365.00 | 367.15 | 354.95 | 357.75 | 347.45 | 221 |
| Apr 09, 2024 | 363.40 | 366.10 | 363.40 | 364.00 | 353.52 | 110 |
| Apr 08, 2024 | 364.60 | 365.50 | 361.90 | 365.50 | 354.98 | 227 |
| Apr 05, 2024 | 365.05 | 365.05 | 363.20 | 363.85 | 353.38 | 66 |
| Apr 04, 2024 | 366.55 | 368.95 | 366.55 | 368.95 | 358.33 | 58 |
| Apr 03, 2024 | 365.60 | 367.80 | 365.60 | 367.80 | 357.21 | 14 |
| Apr 02, 2024 | 368.45 | 368.45 | 363.65 | 365.20 | 354.69 | 196 |
| Mar 28, 2024 | 368.35 | 371.95 | 365.70 | 365.70 | 355.17 | 51 |
| Mar 27, 2024 | 363.85 | 363.85 | 358.95 | 359.35 | 349.01 | 24 |
| Mar 26, 2024 | 354.00 | 365.10 | 350.00 | 364.60 | 354.11 | 694 |
| Mar 25, 2024 | 361.75 | 361.75 | 355.90 | 355.90 | 345.66 | 523 |
| Mar 22, 2024 | 370.65 | 370.65 | 359.90 | 360.00 | 349.64 | 1,620 |
| Mar 21, 2024 | 378.00 | 378.00 | 368.25 | 369.60 | 358.96 | 1,624 |
| Mar 20, 2024 | 379.00 | 383.00 | 363.25 | 383.00 | 371.98 | 967 |
| Mar 19, 2024 | 423.55 | 423.55 | 391.05 | 391.05 | 379.79 | 5 |
| Mar 18, 2024 | 427.35 | 427.35 | 420.70 | 420.70 | 408.59 | 6 |
| Mar 15, 2024 | 424.65 | 424.65 | 422.75 | 424.50 | 412.28 | 30 |
| Mar 14, 2024 | 424.20 | 437.85 | 424.20 | 428.50 | 416.17 | 392 |
| Mar 13, 2024 | 426.65 | 426.95 | 425.30 | 426.15 | 413.88 | 44 |
| Mar 12, 2024 | 420.80 | 421.85 | 419.20 | 421.85 | 409.71 | 12 |
| Mar 11, 2024 | 415.05 | 420.00 | 415.05 | 419.50 | 407.43 | 30 |
| Mar 08, 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 400.72 | - |
| Mar 07, 2024 | 410.00 | 412.50 | 406.80 | 412.50 | 400.63 | 55 |
| Mar 06, 2024 | 409.95 | 413.70 | 409.95 | 412.60 | 400.72 | 110 |
| Mar 05, 2024 | 414.85 | 414.85 | 409.00 | 411.00 | 399.17 | 27 |
| Mar 04, 2024 | 425.40 | 425.45 | 414.55 | 414.55 | 402.62 | 125 |
| Mar 01, 2024 | 427.00 | 427.00 | 424.50 | 424.80 | 412.57 | 25 |
| Feb 29, 2024 | 426.20 | 426.20 | 426.00 | 426.00 | 413.74 | 18 |
| Feb 28, 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 421.31 | - |
| Feb 27, 2024 | 427.60 | 433.80 | 427.60 | 433.05 | 420.59 | 122 |
| Feb 26, 2024 | 425.80 | 428.00 | 422.45 | 428.00 | 415.68 | 92 |
| Feb 23, 2024 | 438.65 | 438.65 | 425.35 | 427.10 | 414.81 | 137 |
| Feb 22, 2024 | 431.70 | 436.00 | 431.70 | 436.00 | 423.45 | 71 |
| Feb 21, 2024 | 428.35 | 431.00 | 428.35 | 431.00 | 418.59 | 136 |
| Feb 20, 2024 | 425.35 | 426.35 | 425.35 | 426.35 | 414.08 | 49 |
| Feb 19, 2024 | 427.25 | 427.95 | 424.45 | 427.95 | 415.63 | 54 |
| Feb 16, 2024 | 425.55 | 434.50 | 425.55 | 429.40 | 417.04 | 160 |
| Feb 15, 2024 | 418.35 | 426.50 | 418.35 | 426.00 | 413.74 | 138 |
| Feb 14, 2024 | 408.00 | 416.85 | 408.00 | 416.00 | 404.03 | 111 |
| Feb 13, 2024 | 410.45 | 412.35 | 410.45 | 412.35 | 400.48 | 3 |
| Feb 12, 2024 | 414.90 | 418.05 | 411.05 | 411.05 | 399.22 | 95 |
| Feb 09, 2024 | 410.50 | 415.00 | 410.50 | 415.00 | 403.05 | 85 |
| Feb 08, 2024 | 392.00 | 414.60 | 387.10 | 405.00 | 393.34 | 511 |
| Feb 07, 2024 | 394.00 | 394.00 | 391.00 | 393.00 | 381.69 | 259 |
| Feb 06, 2024 | 385.90 | 387.85 | 383.00 | 387.35 | 376.20 | 15 |
| Feb 05, 2024 | 377.10 | 384.55 | 377.10 | 384.45 | 373.38 | 76 |
| Feb 02, 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 369.65 | - |
| Feb 01, 2024 | 381.75 | 382.45 | 378.75 | 380.30 | 369.35 | 272 |
| Jan 31, 2024 | 385.45 | 385.45 | 382.10 | 382.10 | 371.10 | 202 |
| Jan 30, 2024 | 385.70 | 386.50 | 382.80 | 386.50 | 375.38 | 59 |
| Jan 29, 2024 | 381.05 | 384.00 | 381.05 | 384.00 | 372.95 | 79 |
| Jan 26, 2024 | 372.15 | 388.30 | 372.15 | 384.10 | 373.04 | 205 |
| Jan 25, 2024 | 365.30 | 365.30 | 363.25 | 364.00 | 353.52 | 8 |
| Jan 24, 2024 | 365.00 | 368.00 | 365.00 | 367.45 | 356.87 | 62 |
| Jan 23, 2024 | 354.10 | 364.30 | 354.10 | 364.30 | 353.81 | 82 |
| Jan 22, 2024 | 352.20 | 358.00 | 351.95 | 354.00 | 343.81 | 62 |
| Jan 19, 2024 | 354.55 | 354.65 | 350.20 | 350.20 | 340.12 | 45 |
| Jan 18, 2024 | 351.25 | 357.30 | 351.25 | 357.30 | 347.02 | 70 |
| Jan 17, 2024 | 354.00 | 354.00 | 346.65 | 346.65 | 336.67 | 40 |
| Jan 16, 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 349.40 | - |
| Jan 15, 2024 | 362.40 | 364.00 | 359.65 | 364.00 | 353.52 | 146 |
| Jan 15, 2024 | 4.5 Dividend | |||||
| Jan 12, 2024 | 370.00 | 370.00 | 356.75 | 369.35 | 354.35 | 108 |
| Jan 11, 2024 | 385.85 | 385.85 | 369.90 | 370.15 | 355.12 | 276 |
| Jan 10, 2024 | 384.00 | 385.40 | 381.50 | 385.00 | 369.36 | 600 |
| Jan 09, 2024 | 389.10 | 389.40 | 382.55 | 389.00 | 373.20 | 91 |
| Jan 08, 2024 | 376.10 | 385.95 | 376.10 | 385.95 | 370.27 | 59 |
| Jan 05, 2024 | 378.70 | 379.05 | 378.70 | 379.05 | 363.65 | 10 |
| Jan 04, 2024 | 382.15 | 382.15 | 379.00 | 379.00 | 363.61 | 19 |
| Jan 03, 2024 | 392.85 | 392.85 | 384.45 | 384.45 | 368.84 | 120 |
| Jan 02, 2024 | 398.85 | 399.25 | 392.60 | 395.00 | 378.96 | 119 |
| Dec 29, 2023 | 399.10 | 401.90 | 399.10 | 400.50 | 384.23 | 46 |
| Dec 28, 2023 | 403.50 | 403.50 | 398.00 | 398.00 | 381.83 | 115 |
| Dec 27, 2023 | 398.40 | 400.65 | 398.40 | 400.35 | 384.09 | 132 |
| Dec 22, 2023 | 400.90 | 400.90 | 398.90 | 400.30 | 384.04 | 80 |
| Dec 21, 2023 | 404.55 | 404.55 | 400.00 | 401.75 | 385.43 | 77 |
| Dec 20, 2023 | 405.05 | 407.10 | 403.90 | 407.00 | 390.47 | 156 |
| Dec 19, 2023 | 408.10 | 408.10 | 408.10 | 408.10 | 391.52 | - |
| Dec 18, 2023 | 416.95 | 416.95 | 406.80 | 407.55 | 391.00 | 76 |
| Dec 15, 2023 | 424.50 | 424.50 | 420.10 | 420.10 | 403.04 | 1 |
| Dec 14, 2023 | 411.00 | 429.30 | 411.00 | 429.30 | 411.86 | 46 |
| Dec 13, 2023 | 411.15 | 411.15 | 408.15 | 409.40 | 392.77 | 124 |
| Dec 12, 2023 | 410.20 | 415.65 | 410.20 | 411.00 | 394.31 | 33 |
| Dec 11, 2023 | 414.60 | 414.60 | 407.60 | 409.95 | 393.30 | 116 |
| Dec 08, 2023 | 403.45 | 418.30 | 403.45 | 414.85 | 398.00 | 62 |
| Dec 07, 2023 | 400.00 | 403.40 | 398.90 | 403.40 | 387.02 | 110 |
| *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.