Kering Historical Data - 1KER | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Kering (1KER)
Kering (1KER) Historical

Kering (1KER)

243.30

7.25

( 3.07% )

Updated: 21:09:27

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	18.65	8.30180280436	224.65	246.9	217.95	1056	233.5698939	DE
4	10.2	4.3758043758	233.1	246.9	217.95	864	230.99525573	DE
12	3.85	1.60785132596	239.45	250	207.4	1081	228.07618611	DE
26	-74.15	-23.3580091353	317.45	322	207.4	1129	241.24361745	DE
52	-116.5	-32.3790994997	359.8	438.15	207.4	924	286.82689979	DE
156	-441.8	-64.4869362137	685.1	691	207.4	478	368.61088099	DE
260	-368.6	-60.2386010786	611.9	796.6	207.4	420	441.83935873	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737132900	241.7	5.6	2.37	239.05	242.95	235.2	936
1737046500	236.1	13.2	5.92	223.7	245.6	223.7	2778
1736960100	222.9	3.9	1.78	239.7	239.7	217.95	851
1736873700	219	-8.75	-3.84	228	228	219	161
1736787300	227.75	0.85	0.37	224.65	229.2	224.65	552
1736528100	226.9	-2.45	-1.07	227.8	233.8	226.9	353
1736441700	229.35	2.9	1.28	225.1	230	221	981
1736355300	226.45	-6.25	-2.69	231.8	232.1	224.7	754
1736268900	232.7	2.05	0.89	230	234.6	230	413
1736182500	230.65	6.85	3.06	225.55	236	225	1857
1735923300	223.8	-11.8	-5.01	232	232	222.1	1962
1735836900	235.6	-0.5	-0.21	241.5	241.5	231	596
1735577700	236.1	-1.1	-0.46	238.1	238.5	236	105
1735318500	237.2	1.9	0.81	235.4	238	235.15	428
1734972900	235.3	-0.3	-0.13	233.1	236	232.7	236
1734713700	235.6	1	0.43	231.3	235.6	229.9	434
1734627300	234.6	-2.55	-1.08	231.35	235	230.4	262
1734540900	237.15	-1.55	-0.65	238.25	238.9	237.15	497
1734454500	238.7	-1.2	-0.50	236.8	242.2	236.8	324
1734368100	239.9	-3.6	-1.48	241.2	242.6	238.5	1178
1734108900	243.5	1.3	0.54	247.75	247.75	241.25	1529
1734022500	242.2	2.7	1.13	241.8	245.35	240	584
1733936100	239.5	-0.6	-0.25	237.95	241.2	237	672
1733849700	240.1	-6.4	-2.60	250	250	239.2	849
1733763300	246.5	7.25	3.03	241.2	249.85	241.2	3352
1733504100	239.25	14.1	6.26	226	240	225.3	3686
1733417700	225.15	0.15	0.07	225.95	227.4	223.7	309
1733331300	225	4	1.81	222.7	226.4	222.6	648
1733244900	221	-2.7	-1.21	223.7	227.6	220.2	586
1733158500	223.7	3.3	1.50	216.85	225.9	216.5	1091
1732899300	220.4	0.6	0.27	219.3	220.5	218	403
1732812900	219.8	-2.3	-1.04	226	226	219.55	586
1732726500	222.1	-2.7	-1.20	223	223	220	299
1732640100	224.8	3.5	1.58	226.55	228.6	217.4	1038
1732553700	221.3	11.5	5.48	215	221.5	215	1307
1732294500	209.8	2.25	1.08	210.4	212.3	208.5	956
1732208100	207.55	-8.95	-4.13	224.8	224.8	207.4	1672
1732121700	216.5	1.85	0.86	217.45	221	216.5	701
1732035300	214.65	-6.15	-2.79	220.8	221.5	212.8	785
1731948900	220.8	-2.5	-1.12	224.1	224.55	220.1	612
1731689700	223.3	2.1	0.95	220.65	224.4	220.65	668
1731603300	221.2	8.9	4.19	213.85	222.5	212.5	917
1731516900	212.3	2.6	1.24	211.4	214.2	211.2	2355
1731430500	209.7	-14.6	-6.51	220.6	220.6	209	3043
1731344100	224.3	3.3	1.49	228.65	228.65	221.2	2536
1731084900	221	-19.7	-8.18	236.9	237	220.5	5782
1730998500	240.7	10.9	4.74	234	241.5	230	1118
1730912100	229.8	-1.3	-0.56	232.5	242	228	814
1730825700	231.1	-2.7	-1.15	233.5	233.5	228.6	487
1730739300	233.8	2.5	1.08	229.65	237.1	229.65	413
1730480100	231.3	2.5	1.09	228.7	232.1	228.1	289
1730393700	228.8	-0.5	-0.22	230.8	231.2	228	591
1730307300	229.3	-7.9	-3.33	235.6	235.6	226	1128
1730220900	237.2	-3.7	-1.54	242.9	243.6	237	883
1730134500	240.9	5.3	2.25	239.45	242.5	237.7	1112
1729871700	235.6	-0.1	-0.04	235.9	237.1	234.45	517
1729785300	235.7	2.8	1.20	230.2	237.9	229.3	1588
1729698900	232.9	-1.6	-0.68	248.25	248.25	231	746
1729612500	234.5	0.5	0.21	235.1	236.2	232.8	929
1729526100	234	-4.2	-1.76	234.9	238.55	233.8	833

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions