Kering S.A. INH EO 4

FPPX 
(FSE) 
 

History: Kering S.A. INH EO 4

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/09/2019
473.65
473.65
473.65
473.65
0
0.00
0
12/09/2019
470.15
470.15
468.80
468.80
5
468.80
0
11/09/2019
451.20
465.30
451.20
465.30
60
465.30
0
10/09/2019
447.55
447.55
447.55
447.55
0
0.00
0
09/09/2019
453.45
453.45
450.15
450.15
3
450.15
0
06/09/2019
452.95
458.20
452.95
455.30
34
455.40
0
05/09/2019
448.60
451.85
448.60
451.85
20
451.85
0
04/09/2019
436.10
448.70
436.10
448.70
38
443.20
0
03/09/2019
440.90
440.90
429.85
431.15
14
430.22
0
02/09/2019
441.15
443.10
440.50
440.50
52
442.00
0
30/08/2019
435.10
435.10
435.10
435.10
0
0.00
0
29/08/2019
430.45
436.80
430.45
436.50
423
436.50
0
28/08/2019
428.90
428.90
425.00
425.40
20
425.30
0
27/08/2019
424.55
432.10
424.55
432.10
25
432.10
0
26/08/2019
421.00
428.40
421.00
428.40
21
428.00
0
23/08/2019
433.35
433.35
427.85
428.85
18
428.41
0
22/08/2019
437.65
437.65
430.00
431.35
25
430.54
0
21/08/2019
433.70
440.00
433.70
438.05
64
438.58
0
20/08/2019
438.20
438.20
434.70
434.70
30
434.80
0
19/08/2019
434.90
436.60
434.90
436.60
23
436.00
0
16/08/2019
430.05
432.05
430.05
432.05
90
432.04
0
15/08/2019
426.75
427.60
426.75
427.05
99
427.24
0
14/08/2019
440.45
440.45
426.10
427.45
409
428.73
0
13/08/2019
447.15
447.15
432.30
441.45
54
440.28
0
12/08/2019
457.95
457.95
446.35
449.00
50
447.50
0
09/08/2019
455.70
455.70
455.70
455.70
0
0.00
0
08/08/2019
452.80
457.60
449.10
457.60
37
454.40
0
07/08/2019
448.85
451.75
446.00
449.95
101
449.72
0
06/08/2019
439.00
445.10
439.00
444.65
167
444.66
0
05/08/2019
449.15
449.25
439.05
443.90
115
441.70
0
02/08/2019
458.00
458.00
450.90
454.95
135
456.78
0
01/08/2019
470.30
470.30
469.50
469.50
230
469.50
0
31/07/2019
472.60
472.60
464.90
470.10
130
469.70
0
30/07/2019
480.30
480.30
478.85
478.90
104
478.90
0
29/07/2019
475.00
475.00
466.15
472.75
85
469.50
0
26/07/2019
479.05
479.10
464.85
473.65
418
473.48
0
25/07/2019
522.60
523.80
475.00
483.00
170
508.50
0
24/07/2019
525.10
525.10
516.70
520.00
212
520.50
0
23/07/2019
528.20
532.30
525.00
525.00
136
529.50
0
22/07/2019
520.80
524.90
520.80
524.90
10
524.90
0
19/07/2019
521.50
527.60
520.60
521.20
127
524.70
0
18/07/2019
522.10
522.10
516.10
519.10
89
516.50
0
17/07/2019
530.50
530.50
525.70
525.70
29
528.00
0
16/07/2019
519.50
530.60
519.50
530.60
84
526.40
0
15/07/2019
521.50
522.20
520.90
520.90
4
521.60
0
12/07/2019
518.70
522.90
518.70
522.70
350
520.80
0
11/07/2019
516.90
516.90
516.90
516.90
0
0.00
0
10/07/2019
523.80
523.80
518.10
519.50
65
520.00
0
09/07/2019
522.20
522.20
522.20
522.20
0
0.00
0
08/07/2019
512.50
512.50
512.50
512.50
50
512.50
0
05/07/2019
529.50
529.50
529.50
529.50
0
0.00
0
04/07/2019
528.70
528.70
525.10
526.90
23
526.80
0
03/07/2019
528.10
530.90
526.50
526.50
68
527.00
0
02/07/2019
526.30
527.70
525.50
525.50
101
526.50
0
01/07/2019
524.40
528.80
524.40
525.30
729
528.00
0
28/06/2019
517.90
523.30
517.90
520.60
830
521.10
0
27/06/2019
509.90
517.10
509.90
516.70
412
516.50
0
26/06/2019
508.50
514.00
508.50
512.00
35
512.50
0
25/06/2019
518.00
518.00
513.50
513.50
31
514.00
0
24/06/2019
514.20
518.20
514.20
518.20
80
516.30
0
21/06/2019
514.10
516.60
514.10
516.60
43
516.30
0
20/06/2019
510.20
517.90
510.20
517.90
1
517.90
0
19/06/2019
515.00
515.10
511.60
514.60
75
513.80
0
18/06/2019
494.45
515.00
494.45
515.00
68
514.00
0
17/06/2019
489.25
489.25
489.25
489.25
5
489.25
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 September 2019 05:59:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-16 06:59:22 - 2019-09-16 05:59:22 - 1000 - Website: OKAY