Kering SA (PPX.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 01:43PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 325.15 | 328.85 | 325.15 | 328.85 | 328.85 | 1 |
| May 02, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| May 02, 2024 | 9.5 Dividend | |||||
| Apr 30, 2024 | 336.30 | 336.30 | 329.95 | 329.95 | 320.45 | 25 |
| Apr 29, 2024 | 340.55 | 340.55 | 340.55 | 340.55 | 330.74 | - |
| Apr 26, 2024 | 331.55 | 331.55 | 331.55 | 331.55 | 322.00 | - |
| Apr 25, 2024 | 328.65 | 328.65 | 325.85 | 325.85 | 316.47 | 3 |
| Apr 24, 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 313.70 | - |
| Apr 23, 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 337.69 | - |
| Apr 22, 2024 | 337.95 | 337.95 | 337.95 | 337.95 | 328.22 | 5 |
| Apr 19, 2024 | 337.05 | 337.05 | 337.05 | 337.05 | 327.35 | - |
| Apr 18, 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 330.50 | - |
| Apr 17, 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 331.08 | - |
| Apr 16, 2024 | 345.45 | 345.45 | 341.00 | 341.00 | 331.18 | 16 |
| Apr 15, 2024 | 351.70 | 351.70 | 351.70 | 351.70 | 341.57 | - |
| Apr 12, 2024 | 357.35 | 357.35 | 357.35 | 357.35 | 347.06 | - |
| Apr 11, 2024 | 357.65 | 357.65 | 357.65 | 357.65 | 347.35 | - |
| Apr 10, 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 355.70 | - |
| Apr 09, 2024 | 362.80 | 362.80 | 362.80 | 362.80 | 352.35 | - |
| Apr 08, 2024 | 365.15 | 365.25 | 364.75 | 364.75 | 354.25 | 3 |
| Apr 05, 2024 | 365.25 | 365.25 | 365.25 | 365.25 | 354.73 | - |
| Apr 04, 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 355.95 | - |
| Apr 03, 2024 | 364.55 | 364.55 | 364.55 | 364.55 | 354.05 | - |
| Apr 02, 2024 | 367.85 | 367.85 | 367.85 | 367.85 | 357.26 | - |
| Mar 28, 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 357.89 | - |
| Mar 27, 2024 | 363.95 | 363.95 | 363.95 | 363.95 | 353.47 | - |
| Mar 26, 2024 | 353.30 | 363.60 | 353.30 | 363.60 | 353.13 | 4 |
| Mar 25, 2024 | 361.05 | 361.05 | 353.60 | 354.55 | 344.34 | 28 |
| Mar 22, 2024 | 369.35 | 369.80 | 369.35 | 369.80 | 359.15 | 50 |
| Mar 21, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 368.09 | - |
| Mar 20, 2024 | 381.60 | 381.60 | 369.85 | 381.20 | 370.22 | 18 |
| Mar 19, 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 410.72 | - |
| Mar 18, 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 410.92 | - |
| Mar 15, 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 411.99 | - |
| Mar 14, 2024 | 424.30 | 438.05 | 424.30 | 438.05 | 425.44 | 6 |
| Mar 13, 2024 | 426.05 | 426.05 | 426.05 | 426.05 | 413.78 | - |
| Mar 12, 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 408.98 | - |
| Mar 11, 2024 | 414.85 | 414.85 | 414.85 | 414.85 | 402.91 | - |
| Mar 08, 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 400.82 | - |
| Mar 07, 2024 | 411.55 | 411.55 | 411.55 | 411.55 | 399.70 | - |
| Mar 06, 2024 | 410.15 | 410.15 | 410.15 | 410.15 | 398.34 | - |
| Mar 05, 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 401.25 | - |
| Mar 04, 2024 | 424.35 | 424.35 | 424.35 | 424.35 | 412.13 | - |
| Mar 01, 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 415.09 | - |
| Feb 29, 2024 | 426.85 | 426.85 | 426.85 | 426.85 | 414.56 | - |
| Feb 28, 2024 | 434.15 | 434.15 | 434.15 | 434.15 | 421.65 | - |
| Feb 27, 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 414.61 | - |
| Feb 26, 2024 | 425.25 | 425.25 | 423.00 | 423.00 | 410.82 | 23 |
| Feb 23, 2024 | 437.25 | 437.25 | 437.25 | 437.25 | 424.66 | - |
| Feb 22, 2024 | 430.15 | 430.15 | 430.15 | 430.15 | 417.77 | - |
| Feb 21, 2024 | 429.25 | 429.25 | 429.25 | 429.25 | 416.89 | - |
| Feb 20, 2024 | 425.95 | 425.95 | 425.95 | 425.95 | 413.69 | - |
| Feb 19, 2024 | 426.85 | 426.85 | 426.85 | 426.85 | 414.56 | - |
| Feb 16, 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 414.22 | - |
| Feb 15, 2024 | 419.45 | 419.45 | 419.45 | 419.45 | 407.37 | - |
| Feb 14, 2024 | 408.65 | 408.65 | 408.65 | 408.65 | 396.88 | - |
| Feb 13, 2024 | 410.55 | 410.55 | 410.55 | 410.55 | 398.73 | - |
| Feb 12, 2024 | 414.85 | 417.90 | 414.85 | 417.90 | 405.87 | 10 |
| Feb 09, 2024 | 409.35 | 409.35 | 409.35 | 409.35 | 397.56 | - |
| Feb 08, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 384.60 | - |
| Feb 07, 2024 | 394.75 | 394.75 | 394.75 | 394.75 | 383.38 | - |
| Feb 06, 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 374.84 | - |
| Feb 05, 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 366.15 | - |
| Feb 02, 2024 | 380.05 | 381.40 | 380.05 | 381.40 | 370.42 | 2 |
| Feb 01, 2024 | 380.75 | 380.75 | 380.75 | 380.75 | 369.79 | - |
| Jan 31, 2024 | 384.45 | 384.45 | 384.45 | 384.45 | 373.38 | - |
| Jan 30, 2024 | 385.80 | 385.80 | 385.80 | 385.80 | 374.69 | - |
| Jan 29, 2024 | 380.65 | 380.65 | 380.65 | 380.65 | 369.69 | - |
| Jan 26, 2024 | 367.20 | 367.20 | 367.20 | 367.20 | 356.63 | - |
| Jan 25, 2024 | 365.55 | 365.55 | 365.55 | 365.55 | 355.02 | - |
| Jan 24, 2024 | 363.65 | 363.65 | 363.65 | 363.65 | 353.18 | - |
| Jan 23, 2024 | 355.55 | 355.55 | 355.55 | 355.55 | 345.31 | - |
| Jan 22, 2024 | 351.85 | 351.85 | 351.85 | 351.85 | 341.72 | - |
| Jan 19, 2024 | 354.25 | 354.25 | 354.25 | 354.25 | 344.05 | - |
| Jan 18, 2024 | 348.70 | 348.70 | 348.70 | 348.70 | 338.66 | - |
| Jan 17, 2024 | 355.05 | 355.05 | 355.05 | 355.05 | 344.83 | - |
| Jan 16, 2024 | 360.90 | 360.90 | 360.90 | 360.90 | 350.51 | - |
| Jan 15, 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 365.27 | - |
| Jan 15, 2024 | 4.5 Dividend | |||||
| Jan 12, 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 360.90 | - |
| Jan 11, 2024 | 385.70 | 385.70 | 385.70 | 385.70 | 370.11 | - |
| Jan 10, 2024 | 387.05 | 387.05 | 387.05 | 387.05 | 371.41 | - |
| Jan 09, 2024 | 390.05 | 390.05 | 390.05 | 390.05 | 374.29 | - |
| Jan 08, 2024 | 378.45 | 378.45 | 378.45 | 378.45 | 363.16 | - |
| Jan 05, 2024 | 379.05 | 379.05 | 379.05 | 379.05 | 363.73 | - |
| Jan 04, 2024 | 381.95 | 381.95 | 381.95 | 381.95 | 366.51 | - |
| Jan 03, 2024 | 392.75 | 392.75 | 392.75 | 392.75 | 376.88 | - |
| Jan 02, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 385.75 | - |
| Dec 29, 2023 | 398.95 | 400.60 | 398.95 | 400.25 | 384.07 | 40 |
| Dec 28, 2023 | 404.50 | 404.50 | 404.50 | 404.50 | 388.15 | - |
| Dec 27, 2023 | 399.10 | 399.10 | 399.10 | 399.10 | 382.97 | - |
| Dec 22, 2023 | 400.30 | 400.30 | 400.30 | 400.30 | 384.12 | - |
| Dec 21, 2023 | 404.75 | 404.75 | 404.75 | 404.75 | 388.39 | - |
| Dec 20, 2023 | 405.30 | 405.30 | 405.30 | 405.30 | 388.92 | - |
| Dec 19, 2023 | 408.20 | 408.20 | 408.20 | 408.20 | 391.70 | - |
| Dec 18, 2023 | 416.60 | 416.60 | 416.60 | 416.60 | 399.76 | - |
| Dec 15, 2023 | 424.30 | 424.30 | 424.30 | 424.30 | 407.15 | - |
| Dec 14, 2023 | 413.40 | 413.40 | 413.40 | 413.40 | 396.69 | - |
| Dec 13, 2023 | 410.05 | 410.05 | 410.05 | 410.05 | 393.48 | - |
| Dec 12, 2023 | 410.55 | 410.55 | 410.55 | 410.55 | 393.96 | - |
| *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.