Kering SA (PPRUY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

36.00

-0.03

(-0.08%)

At close: 03:55PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	36.17	36.30	35.94	36.00	36.00	216,472
17 Apr 2024	36.28	36.67	35.92	36.03	36.03	332,900
16 Apr 2024	36.38	36.66	35.56	36.19	36.19	360,500
15 Apr 2024	37.76	37.82	36.75	36.83	36.83	311,900
12 Apr 2024	37.24	37.34	36.97	37.06	37.06	116,500
11 Apr 2024	38.35	38.35	37.81	38.26	38.26	182,800
10 Apr 2024	38.41	38.70	38.11	38.20	38.20	99,500
09 Apr 2024	39.75	39.85	39.40	39.51	39.51	147,200
08 Apr 2024	39.52	39.69	39.45	39.47	39.47	171,900
05 Apr 2024	39.29	39.44	39.20	39.42	39.42	168,000
04 Apr 2024	40.11	40.19	39.35	39.35	39.35	217,700
03 Apr 2024	39.48	39.75	39.37	39.67	39.67	101,500
02 Apr 2024	39.28	39.58	39.25	39.41	39.41	144,600
01 Apr 2024	40.17	40.17	39.20	39.40	39.40	202,400
28 Mar 2024	39.58	39.74	39.39	39.62	39.62	124,600
27 Mar 2024	39.07	39.87	39.05	39.87	39.87	311,500
26 Mar 2024	39.02	39.50	38.96	39.32	39.32	422,400
25 Mar 2024	38.48	38.66	38.24	38.26	38.26	240,400
22 Mar 2024	38.91	39.13	38.61	38.64	38.64	190,000
21 Mar 2024	40.24	40.70	39.89	40.20	40.20	347,800
20 Mar 2024	39.66	41.51	39.66	41.44	41.44	515,400
19 Mar 2024	46.09	46.32	41.63	41.91	41.91	676,800
18 Mar 2024	46.26	46.27	45.72	46.03	46.03	455,800
15 Mar 2024	46.37	46.74	46.26	46.46	46.46	94,600
14 Mar 2024	47.15	47.15	46.08	46.22	46.22	152,800
13 Mar 2024	46.17	46.72	46.17	46.39	46.39	216,300
12 Mar 2024	45.75	46.63	45.56	46.63	46.63	95,700
11 Mar 2024	45.62	46.01	45.34	45.90	45.90	102,600
08 Mar 2024	45.75	45.84	45.42	45.53	45.53	97,800
07 Mar 2024	44.62	45.17	44.57	45.14	45.14	91,300
06 Mar 2024	44.97	45.07	44.76	44.89	44.89	188,000
05 Mar 2024	44.37	44.71	44.34	44.61	44.61	81,600
04 Mar 2024	45.22	45.31	44.97	45.19	45.19	144,200
01 Mar 2024	45.73	46.09	45.28	46.07	46.07	94,000
29 Feb 2024	46.08	46.14	45.76	46.04	46.04	135,900
28 Feb 2024	46.00	46.30	45.97	46.27	46.27	259,400
27 Feb 2024	46.80	47.14	46.80	46.96	46.96	91,100
26 Feb 2024	46.28	46.48	46.22	46.44	46.44	103,800
23 Feb 2024	46.48	46.65	45.92	46.09	46.09	153,800
22 Feb 2024	47.16	47.41	46.87	47.39	47.39	166,100
21 Feb 2024	46.32	46.72	46.31	46.68	46.68	198,900
20 Feb 2024	46.15	46.42	46.12	46.42	46.42	160,900
16 Feb 2024	46.18	46.24	45.91	45.92	45.92	146,400
15 Feb 2024	45.78	45.87	45.46	45.80	45.80	89,500
14 Feb 2024	44.67	44.82	44.53	44.81	44.81	165,800
13 Feb 2024	43.66	44.12	43.54	43.79	43.79	197,300
12 Feb 2024	44.36	44.68	44.19	44.34	44.34	111,900
09 Feb 2024	44.48	44.79	44.40	44.79	44.79	93,700
08 Feb 2024	44.55	44.68	43.72	44.14	44.14	114,100
07 Feb 2024	42.18	42.29	41.91	42.29	42.29	103,500
06 Feb 2024	41.45	42.21	41.45	42.15	42.15	202,200
05 Feb 2024	41.34	41.48	40.97	41.41	41.41	147,200
02 Feb 2024	40.84	40.84	40.49	40.66	40.66	374,700
01 Feb 2024	41.07	41.44	40.78	41.32	41.32	290,400
31 Jan 2024	41.65	41.79	41.15	41.20	41.20	80,300
30 Jan 2024	41.62	41.90	41.45	41.87	41.87	168,100
29 Jan 2024	41.40	41.98	41.39	41.93	41.93	191,100
26 Jan 2024	41.89	42.28	41.60	41.63	41.63	117,800
25 Jan 2024	38.90	39.94	38.82	39.90	39.90	108,200
24 Jan 2024	39.99	39.99	39.57	39.57	39.57	295,600
23 Jan 2024	38.87	39.24	38.72	39.14	39.14	606,100
22 Jan 2024	38.25	38.60	38.12	38.52	38.52	402,600
19 Jan 2024	37.94	38.50	37.83	38.49	38.49	229,100
18 Jan 2024	38.52	38.57	38.12	38.54	38.54	482,300
17 Jan 2024	37.50	37.73	37.30	37.70	37.70	651,000
16 Jan 2024	38.92	39.03	38.67	38.84	38.84	843,400
12 Jan 2024	39.50	40.06	39.40	39.79	39.79	302,900
11 Jan 2024	41.50	41.60	40.32	40.79	40.79	548,200
11 Jan 2024	0.496 Dividend
10 Jan 2024	41.57	42.55	41.51	42.37	41.87	333,900
09 Jan 2024	41.96	42.40	41.77	42.09	41.60	80,000
08 Jan 2024	41.59	42.69	41.59	42.64	42.14	331,900
05 Jan 2024	40.98	41.72	40.98	41.37	40.89	129,400
04 Jan 2024	41.39	41.66	41.30	41.45	40.96	164,000
03 Jan 2024	41.32	41.79	41.26	41.59	41.10	142,900
02 Jan 2024	42.83	43.22	42.71	42.95	42.45	222,600
29 Dec 2023	44.15	44.37	44.01	44.24	43.72	180,000
28 Dec 2023	44.02	44.28	43.93	44.12	43.60	156,900
27 Dec 2023	44.05	44.83	44.04	44.82	44.30	986,300
26 Dec 2023	43.55	44.29	43.55	44.24	43.72	115,400
22 Dec 2023	43.99	44.02	43.52	43.83	43.32	141,200
21 Dec 2023	44.18	44.32	43.76	44.29	43.77	228,500
20 Dec 2023	44.45	44.65	43.87	43.96	43.45	111,700
19 Dec 2023	44.51	44.72	44.40	44.47	43.95	213,700
18 Dec 2023	44.71	44.71	44.40	44.46	43.94	189,700
15 Dec 2023	45.81	45.88	45.18	45.34	44.81	267,300
14 Dec 2023	46.87	47.11	46.00	46.72	46.17	770,000
13 Dec 2023	44.18	44.99	43.88	44.99	44.46	369,100
12 Dec 2023	44.55	44.55	44.15	44.32	43.80	691,200
11 Dec 2023	43.73	44.20	43.72	44.16	43.64	537,600
08 Dec 2023	44.65	45.12	44.32	44.65	44.13	235,600
07 Dec 2023	43.20	43.66	43.05	43.53	43.02	249,300
06 Dec 2023	43.34	43.72	43.26	43.28	42.77	386,000
05 Dec 2023	43.34	43.39	42.81	42.90	42.40	796,200
04 Dec 2023	43.07	43.56	43.00	43.30	42.79	306,200
01 Dec 2023	42.43	42.85	42.40	42.85	42.35	242,500
30 Nov 2023	42.91	43.07	42.60	43.01	42.51	176,800
29 Nov 2023	43.23	43.31	42.72	42.75	42.25	153,200
28 Nov 2023	42.98	43.43	42.96	43.20	42.69	464,800
27 Nov 2023	44.19	44.43	44.12	44.23	43.71	135,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6425-0.0000(-0.00%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.58-0.15(-0.18%)

GOLD2,396.10-1.90(-0.08%)

Bitcoin AUD98,823.08+3,363.36(+3.52%)

Kering SA (PPRUY)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6425
-0.0000(-0.00%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.58
-0.15(-0.18%)

GOLD
2,396.10
-1.90(-0.08%)

Bitcoin AUD
98,823.08
+3,363.36(+3.52%)