Kering SA (PPRUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 353.17 | 369.32 | 353.17 | 358.55 | 358.55 | 1,500 |
| 17 Apr 2024 | 358.71 | 370.01 | 358.40 | 361.90 | 361.90 | 4,300 |
| 16 Apr 2024 | 370.63 | 376.76 | 359.17 | 359.32 | 359.32 | 500 |
| 15 Apr 2024 | 374.17 | 386.01 | 368.87 | 368.87 | 368.87 | 600 |
| 12 Apr 2024 | 375.00 | 377.74 | 370.02 | 372.31 | 372.31 | 3,100 |
| 11 Apr 2024 | 385.00 | 387.00 | 378.06 | 386.82 | 386.82 | 400 |
| 10 Apr 2024 | 390.00 | 392.10 | 382.89 | 384.50 | 384.50 | 300 |
| 09 Apr 2024 | 395.25 | 399.60 | 392.35 | 395.22 | 395.22 | 500 |
| 08 Apr 2024 | 390.03 | 405.00 | 390.03 | 396.20 | 396.20 | 300 |
| 05 Apr 2024 | 395.00 | 403.84 | 394.35 | 394.47 | 394.47 | 200 |
| 04 Apr 2024 | 399.24 | 403.30 | 396.80 | 396.80 | 396.80 | 400 |
| 03 Apr 2024 | 403.28 | 406.33 | 394.69 | 397.82 | 397.82 | 400 |
| 02 Apr 2024 | 392.68 | 398.50 | 392.68 | 393.38 | 393.38 | 500 |
| 01 Apr 2024 | 389.52 | 410.70 | 389.52 | 392.68 | 392.68 | 400 |
| 28 Mar 2024 | 398.29 | 400.07 | 395.80 | 400.07 | 400.07 | 300 |
| 27 Mar 2024 | 391.50 | 401.40 | 388.86 | 396.60 | 396.60 | 500 |
| 26 Mar 2024 | 401.63 | 401.63 | 391.00 | 396.00 | 396.00 | 800 |
| 25 Mar 2024 | 395.92 | 395.92 | 382.00 | 387.20 | 387.20 | 500 |
| 22 Mar 2024 | 400.34 | 400.34 | 385.41 | 387.16 | 387.16 | 400 |
| 21 Mar 2024 | 413.67 | 413.67 | 399.12 | 403.10 | 403.10 | 500 |
| 20 Mar 2024 | 405.24 | 417.00 | 399.50 | 417.00 | 417.00 | 4,300 |
| 19 Mar 2024 | 469.58 | 470.05 | 412.62 | 447.99 | 447.99 | 1,200 |
| 18 Mar 2024 | 458.54 | 470.70 | 451.42 | 470.70 | 470.70 | 200 |
| 15 Mar 2024 | 473.50 | 474.81 | 449.81 | 460.80 | 460.80 | 100 |
| 14 Mar 2024 | 479.43 | 479.43 | 459.25 | 468.20 | 468.20 | 300 |
| 13 Mar 2024 | 470.11 | 470.11 | 457.68 | 460.95 | 460.95 | 100 |
| 12 Mar 2024 | 466.22 | 467.80 | 457.03 | 458.02 | 458.02 | 500 |
| 11 Mar 2024 | 464.37 | 464.37 | 453.07 | 454.70 | 454.70 | 600 |
| 08 Mar 2024 | 455.19 | 458.90 | 451.25 | 451.25 | 451.25 | 800 |
| 07 Mar 2024 | 445.40 | 453.90 | 445.00 | 447.60 | 447.60 | 400 |
| 06 Mar 2024 | 447.80 | 453.30 | 445.00 | 452.50 | 452.50 | 200 |
| 05 Mar 2024 | 456.00 | 456.00 | 441.20 | 441.20 | 441.20 | 100 |
| 04 Mar 2024 | 460.00 | 461.24 | 450.90 | 451.60 | 451.60 | 400 |
| 01 Mar 2024 | 464.91 | 464.91 | 453.10 | 462.75 | 462.75 | 200 |
| 29 Feb 2024 | 459.00 | 462.80 | 454.00 | 454.00 | 454.00 | 200 |
| 28 Feb 2024 | 470.00 | 470.00 | 456.57 | 459.20 | 459.20 | 300 |
| 27 Feb 2024 | 464.85 | 475.33 | 462.00 | 474.93 | 474.93 | 200 |
| 26 Feb 2024 | 467.94 | 468.90 | 454.00 | 458.10 | 458.10 | 1,400 |
| 23 Feb 2024 | 470.58 | 470.58 | 452.00 | 455.60 | 455.60 | 1,300 |
| 22 Feb 2024 | 476.37 | 480.99 | 465.20 | 466.20 | 466.20 | 500 |
| 21 Feb 2024 | 468.03 | 470.84 | 460.63 | 464.71 | 464.71 | 11,700 |
| 20 Feb 2024 | 455.37 | 472.00 | 455.37 | 458.62 | 458.62 | 1,000 |
| 16 Feb 2024 | 458.40 | 466.95 | 456.75 | 458.05 | 458.05 | 300 |
| 15 Feb 2024 | 462.33 | 462.33 | 456.96 | 459.24 | 459.24 | 200 |
| 14 Feb 2024 | 450.36 | 450.36 | 439.80 | 440.00 | 440.00 | 2,100 |
| 13 Feb 2024 | 441.45 | 448.50 | 435.00 | 445.93 | 445.93 | 300 |
| 12 Feb 2024 | 451.67 | 451.67 | 436.64 | 441.60 | 441.60 | 300 |
| 09 Feb 2024 | 441.53 | 450.90 | 439.60 | 449.00 | 449.00 | 500 |
| 08 Feb 2024 | 439.80 | 447.34 | 437.00 | 447.00 | 447.00 | 500 |
| 07 Feb 2024 | 419.51 | 426.70 | 416.30 | 416.80 | 416.80 | 400 |
| 06 Feb 2024 | 419.83 | 427.22 | 412.92 | 421.52 | 421.52 | 400 |
| 05 Feb 2024 | 418.49 | 418.49 | 407.62 | 417.52 | 417.52 | 500 |
| 02 Feb 2024 | 406.80 | 413.40 | 406.00 | 407.00 | 407.00 | 300 |
| 01 Feb 2024 | 415.44 | 415.80 | 405.14 | 408.10 | 408.10 | 300 |
| 31 Jan 2024 | 410.21 | 424.00 | 410.21 | 412.80 | 412.80 | 600 |
| 30 Jan 2024 | 412.83 | 427.00 | 412.73 | 415.56 | 415.56 | 400 |
| 29 Jan 2024 | 418.80 | 422.00 | 410.00 | 413.00 | 413.00 | 1,100 |
| 26 Jan 2024 | 423.54 | 423.54 | 412.97 | 414.97 | 414.97 | 1,200 |
| 25 Jan 2024 | 391.20 | 399.00 | 382.50 | 386.55 | 386.55 | 500 |
| 24 Jan 2024 | 407.00 | 407.00 | 391.70 | 391.70 | 391.70 | 300 |
| 23 Jan 2024 | 393.33 | 397.34 | 385.68 | 397.34 | 397.34 | 300 |
| 22 Jan 2024 | 389.00 | 390.80 | 382.00 | 382.60 | 382.60 | 1,800 |
| 19 Jan 2024 | 383.80 | 385.84 | 375.45 | 381.60 | 381.60 | 900 |
| 18 Jan 2024 | 382.09 | 392.35 | 382.09 | 383.83 | 383.83 | 2,100 |
| 17 Jan 2024 | 381.00 | 381.40 | 371.52 | 378.62 | 378.62 | 400 |
| 16 Jan 2024 | 395.50 | 396.20 | 385.13 | 392.25 | 392.25 | 3,600 |
| 16 Jan 2024 | 4.93 Dividend | |||||
| 15 Jan 2024 | 4.93 Dividend | |||||
| 12 Jan 2024 | 400.28 | 405.00 | 393.55 | 401.77 | 391.97 | 1,700 |
| 11 Jan 2024 | 416.23 | 416.23 | 406.00 | 411.50 | 401.46 | 1,100 |
| 10 Jan 2024 | 413.48 | 420.38 | 413.48 | 419.69 | 409.45 | 100 |
| 09 Jan 2024 | 417.30 | 426.94 | 415.40 | 420.75 | 410.49 | 100 |
| 08 Jan 2024 | 410.47 | 428.20 | 410.47 | 428.20 | 417.76 | 2,900 |
| 05 Jan 2024 | 414.54 | 421.89 | 409.10 | 410.20 | 400.19 | 2,700 |
| 04 Jan 2024 | 419.43 | 421.80 | 413.70 | 421.80 | 411.51 | 1,100 |
| 03 Jan 2024 | 415.00 | 422.50 | 411.00 | 416.60 | 406.44 | 500 |
| 02 Jan 2024 | 435.50 | 438.00 | 424.75 | 427.80 | 417.37 | 2,600 |
| 29 Dec 2023 | 438.89 | 446.67 | 438.13 | 440.53 | 429.79 | 1,500 |
| 28 Dec 2023 | 443.33 | 443.34 | 436.25 | 441.60 | 430.83 | 800 |
| 27 Dec 2023 | 438.39 | 449.87 | 438.10 | 445.01 | 434.16 | 700 |
| 26 Dec 2023 | 447.08 | 447.36 | 435.72 | 440.40 | 429.66 | 1,600 |
| 22 Dec 2023 | 449.07 | 449.19 | 420.50 | 420.50 | 410.24 | 1,100 |
| 21 Dec 2023 | 451.00 | 452.33 | 432.53 | 433.04 | 422.48 | 1,000 |
| 20 Dec 2023 | 446.60 | 454.40 | 433.93 | 450.00 | 439.02 | 600 |
| 19 Dec 2023 | 453.47 | 456.59 | 444.00 | 453.60 | 442.54 | 1,400 |
| 18 Dec 2023 | 450.00 | 455.00 | 444.50 | 445.75 | 434.88 | 1,800 |
| 15 Dec 2023 | 466.00 | 466.00 | 449.60 | 454.00 | 442.93 | 2,800 |
| 14 Dec 2023 | 465.88 | 474.20 | 459.50 | 469.37 | 457.92 | 1,500 |
| 13 Dec 2023 | 435.91 | 445.61 | 435.91 | 443.50 | 432.68 | 2,300 |
| 12 Dec 2023 | 449.84 | 449.84 | 438.00 | 438.00 | 427.32 | 1,000 |
| 11 Dec 2023 | 442.00 | 444.50 | 433.48 | 435.48 | 424.86 | 2,300 |
| 08 Dec 2023 | 444.73 | 453.20 | 440.00 | 445.40 | 434.54 | 1,200 |
| 07 Dec 2023 | 429.82 | 440.60 | 429.72 | 440.60 | 429.85 | 1,800 |
| 06 Dec 2023 | 429.80 | 441.73 | 428.10 | 430.20 | 419.71 | 1,200 |
| 05 Dec 2023 | 433.20 | 435.48 | 421.50 | 421.50 | 411.22 | 3,100 |
| 04 Dec 2023 | 424.29 | 437.58 | 424.29 | 436.75 | 426.10 | 2,500 |
| 01 Dec 2023 | 433.23 | 435.89 | 423.16 | 426.54 | 416.14 | 1,500 |
| 30 Nov 2023 | 437.47 | 437.56 | 423.23 | 437.47 | 426.80 | 600 |
| 29 Nov 2023 | 421.95 | 440.54 | 421.95 | 425.00 | 414.63 | 34,600 |
| 28 Nov 2023 | 436.00 | 444.00 | 424.67 | 425.84 | 415.45 | 28,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.