OTC Markets OTCPK - Delayed Quote USD

Kering SA (PPRUF)

Compare
259.77 0.00 (0.00%)
At close: November 7 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 259.89 260.83 259.77 259.77 259.77 100
Nov 6, 2024 246.61 252.37 246.61 250.55 250.55 200
Nov 5, 2024 251.71 258.64 251.71 258.64 258.64 100
Nov 4, 2024 247.73 261.39 247.73 255.31 255.31 500
Nov 1, 2024 258.34 258.34 258.34 258.34 258.34 100
Oct 31, 2024 252.98 252.98 252.98 252.98 252.98 100
Oct 30, 2024 255.00 255.00 245.00 252.75 252.75 800
Oct 29, 2024 263.14 263.14 258.00 258.00 258.00 100
Oct 28, 2024 253.38 269.00 253.38 263.14 263.14 100
Oct 25, 2024 251.66 251.66 251.66 251.66 251.66 -
Oct 24, 2024 249.09 260.95 249.09 251.66 251.66 600
Oct 23, 2024 250.73 250.73 240.00 245.81 245.81 200
Oct 22, 2024 259.10 259.10 246.88 246.88 246.88 600
Oct 21, 2024 259.00 259.00 249.90 253.18 253.18 2,700
Oct 18, 2024 260.43 267.04 257.00 257.75 257.75 300
Oct 17, 2024 250.50 250.50 244.45 246.99 246.99 200
Oct 16, 2024 253.56 253.56 242.48 249.96 249.96 800
Oct 15, 2024 244.11 253.12 240.00 240.00 240.00 31,900
Oct 14, 2024 249.31 262.01 249.31 252.18 252.18 65,500
Oct 11, 2024 268.05 271.86 261.27 269.24 269.24 1,400
Oct 10, 2024 260.52 271.03 259.00 270.42 270.42 600
Oct 9, 2024 260.76 272.61 260.66 262.42 262.42 2,700
Oct 8, 2024 262.39 267.72 257.25 259.50 259.50 400
Oct 7, 2024 266.88 273.06 266.88 270.72 270.72 1,200
Oct 4, 2024 265.07 269.15 256.68 259.43 259.43 800
Oct 3, 2024 273.13 273.86 260.39 273.86 273.86 500
Oct 2, 2024 264.18 277.99 264.18 265.76 265.76 600
Oct 1, 2024 286.95 286.95 269.60 269.74 269.74 700
Sep 30, 2024 295.76 295.76 276.33 281.08 281.08 2,200
Sep 27, 2024 290.94 297.80 290.94 297.75 297.75 1,000
Sep 26, 2024 286.75 289.87 273.70 285.49 285.49 5,100
Sep 25, 2024 257.58 259.33 252.01 252.01 252.01 1,100
Sep 24, 2024 254.00 263.86 251.69 257.92 257.92 400
Sep 23, 2024 250.50 256.49 245.00 254.07 254.07 1,100
Sep 20, 2024 258.87 259.02 251.00 258.90 258.90 900
Sep 19, 2024 267.28 267.28 252.85 257.25 257.25 700
Sep 18, 2024 253.03 259.62 252.78 258.10 258.10 600
Sep 17, 2024 253.04 262.80 252.84 253.82 253.82 1,000
Sep 16, 2024 253.00 259.62 250.18 252.22 252.22 1,300
Sep 13, 2024 259.87 263.34 247.90 253.08 253.08 2,000
Sep 12, 2024 256.36 261.95 248.00 261.95 261.95 4,400
Sep 11, 2024 254.44 264.24 251.84 253.58 253.58 900
Sep 10, 2024 258.56 259.81 249.86 252.35 252.35 900
Sep 9, 2024 255.85 263.06 250.50 263.06 263.06 2,200
Sep 6, 2024 270.00 271.85 253.96 257.69 257.69 1,500
Sep 5, 2024 277.52 280.99 271.11 271.94 271.94 700
Sep 4, 2024 279.22 285.68 273.38 285.46 285.46 400
Sep 3, 2024 289.86 290.67 274.00 277.94 277.94 1,200
Aug 30, 2024 288.49 294.70 271.55 272.48 272.48 800
Aug 29, 2024 291.25 291.25 274.89 274.89 274.89 700
Aug 28, 2024 291.71 291.71 274.76 281.45 281.45 400
Aug 27, 2024 283.80 290.47 280.00 282.45 282.45 900
Aug 26, 2024 286.84 293.15 284.06 285.50 285.50 900
Aug 23, 2024 291.42 292.20 282.28 285.30 285.30 300
Aug 22, 2024 296.32 296.32 278.37 278.37 278.37 400
Aug 21, 2024 294.28 294.28 274.04 290.44 290.44 300
Aug 20, 2024 285.50 296.99 277.80 293.18 293.18 300
Aug 19, 2024 286.48 299.80 284.93 287.80 287.80 1,100
Aug 16, 2024 278.28 290.60 278.26 280.40 280.40 600
Aug 15, 2024 291.32 291.67 278.90 280.82 280.82 1,000
Aug 14, 2024 274.29 286.34 274.29 276.43 276.43 500
Aug 13, 2024 272.63 285.00 271.61 277.84 277.84 1,100
Aug 12, 2024 280.38 286.45 269.26 269.26 269.26 600
Aug 9, 2024 271.88 288.22 271.88 278.21 278.21 1,000
Aug 8, 2024 279.77 293.23 279.77 283.26 283.26 300
Aug 7, 2024 286.07 291.29 277.00 290.86 290.86 1,200
Aug 6, 2024 287.68 294.48 278.32 294.48 294.48 700
Aug 5, 2024 295.01 305.00 288.76 290.51 290.51 1,700
Aug 2, 2024 296.23 313.60 296.23 310.42 310.42 3,900
Aug 1, 2024 308.91 308.91 296.75 297.79 297.79 600
Jul 31, 2024 304.66 320.90 304.47 308.52 308.52 300
Jul 30, 2024 309.80 319.98 300.00 304.36 304.36 400
Jul 29, 2024 304.74 311.95 303.00 303.42 303.42 1,700
Jul 26, 2024 313.63 316.40 304.46 308.77 308.77 400
Jul 25, 2024 309.58 314.13 300.95 313.84 313.84 1,000
Jul 24, 2024 330.00 335.03 311.91 311.91 311.91 700
Jul 23, 2024 354.25 354.25 339.82 340.00 340.00 200
Jul 22, 2024 352.01 356.00 339.18 354.42 354.42 1,400
Jul 19, 2024 343.10 350.81 337.29 340.77 340.77 500
Jul 18, 2024 346.68 356.52 343.99 344.01 344.01 600
Jul 17, 2024 348.54 350.80 337.76 338.70 338.70 1,000
Jul 16, 2024 340.00 349.40 333.40 349.40 349.40 400
Jul 15, 2024 360.18 363.49 346.25 363.30 363.30 2,000
Jul 12, 2024 371.54 379.89 361.34 368.86 368.86 500
Jul 11, 2024 365.73 370.77 352.62 357.58 357.58 7,300
Jul 10, 2024 345.00 357.94 345.00 349.24 349.24 700
Jul 9, 2024 351.28 361.33 340.98 345.17 345.17 300
Jul 8, 2024 365.10 367.00 346.57 346.64 346.64 900
Jul 5, 2024 374.91 374.91 355.00 355.00 355.00 500
Jul 3, 2024 365.66 367.43 355.39 367.43 367.43 500
Jul 2, 2024 353.03 362.72 349.96 353.19 353.19 700
Jul 1, 2024 364.49 375.31 355.48 360.83 360.83 1,200
Jun 28, 2024 370.18 374.00 359.57 365.16 365.16 400
Jun 27, 2024 365.21 379.35 359.40 375.36 375.36 2,000
Jun 26, 2024 342.45 357.56 342.45 355.10 355.10 100
Jun 25, 2024 344.80 357.19 344.80 348.56 348.56 10,300
Jun 24, 2024 348.20 348.80 342.75 342.75 342.75 700
Jun 21, 2024 346.25 347.65 337.82 340.60 340.60 400
Jun 20, 2024 344.71 346.19 329.35 346.19 346.19 1,300
Jun 18, 2024 332.78 337.20 331.00 337.20 337.20 800
Jun 17, 2024 322.60 334.98 322.60 329.00 329.00 1,400
Jun 14, 2024 330.92 332.46 321.50 321.50 321.50 4,000
Jun 13, 2024 340.03 345.97 336.00 345.97 345.97 600
Jun 12, 2024 344.40 350.00 342.02 348.01 348.01 800
Jun 11, 2024 346.44 355.02 342.92 345.67 345.67 600
Jun 10, 2024 357.32 361.11 348.05 348.30 348.30 1,400
Jun 7, 2024 365.51 365.51 351.27 353.70 353.70 400
Jun 6, 2024 362.74 363.00 353.13 353.84 353.84 500
Jun 5, 2024 353.20 360.71 350.72 356.91 356.91 200
Jun 4, 2024 351.26 359.76 348.56 359.68 359.68 200
Jun 3, 2024 359.08 360.47 348.50 359.01 359.01 900
May 31, 2024 355.83 355.83 341.91 342.19 342.19 1,200
May 30, 2024 357.74 357.74 342.28 355.18 355.18 6,600
May 29, 2024 357.41 357.41 347.89 347.89 347.89 300
May 28, 2024 367.00 367.71 355.50 357.80 357.80 1,000
May 24, 2024 369.10 369.10 354.91 356.36 356.36 400
May 23, 2024 357.35 366.32 355.94 360.36 360.36 400
May 22, 2024 361.83 365.57 354.07 365.57 365.57 300
May 21, 2024 360.84 367.67 360.36 365.34 365.34 400
May 20, 2024 372.01 372.95 359.36 359.36 359.36 900
May 17, 2024 366.31 367.00 358.47 364.80 364.80 900
May 16, 2024 373.27 377.09 364.58 367.74 367.74 1,300
May 15, 2024 358.59 371.50 358.59 364.26 364.26 500
May 14, 2024 364.66 375.32 364.66 366.81 366.81 300
May 13, 2024 355.83 361.70 355.83 356.58 356.58 1,600
May 10, 2024 362.06 362.06 354.99 354.99 354.99 500
May 9, 2024 360.96 363.00 353.82 355.13 355.13 300
May 8, 2024 361.62 361.62 353.60 353.60 353.60 3,800
May 7, 2024 354.28 361.11 344.03 344.03 344.03 500
May 6, 2024 365.75 365.75 351.33 352.68 352.68 4,700
May 3, 2024 353.60 360.94 348.00 357.80 357.80 400
May 2, 2024 10.18 Dividend
May 2, 2024 353.35 359.04 344.12 344.21 344.21 600
May 1, 2024 333.52 360.36 333.52 350.45 340.27 500
Apr 30, 2024 362.97 362.97 352.68 352.69 342.44 400
Apr 29, 2024 365.00 365.00 359.01 361.00 350.51 700
Apr 26, 2024 371.59 378.57 355.00 363.67 353.10 500
Apr 25, 2024 350.00 361.71 343.44 352.93 342.68 1,500
Apr 24, 2024 352.49 356.51 343.06 345.01 334.99 1,600
Apr 23, 2024 383.88 386.69 340.00 340.00 330.12 1,500
Apr 22, 2024 366.64 380.79 364.03 364.27 353.69 900
Apr 19, 2024 355.55 369.96 355.30 358.45 348.04 300
Apr 18, 2024 353.17 369.32 353.17 358.55 348.13 1,500
Apr 17, 2024 358.71 370.01 358.40 361.90 351.39 4,300
Apr 16, 2024 370.63 376.76 359.17 359.32 348.88 500
Apr 15, 2024 374.17 386.01 368.87 368.87 358.15 600
Apr 12, 2024 375.00 377.74 370.02 372.31 361.49 3,100
Apr 11, 2024 385.00 387.00 378.06 386.82 375.58 400
Apr 10, 2024 390.00 392.10 382.89 384.50 373.33 300
Apr 9, 2024 395.25 399.60 392.35 395.22 383.74 500
Apr 8, 2024 390.03 405.00 390.03 396.20 384.69 300
Apr 5, 2024 395.00 403.84 394.35 394.47 383.01 200
Apr 4, 2024 399.24 403.30 396.80 396.80 385.27 400
Apr 3, 2024 403.28 406.33 394.69 397.82 386.26 400
Apr 2, 2024 392.68 398.50 392.68 393.38 381.95 500
Apr 1, 2024 389.52 410.70 389.52 392.68 381.27 400
Mar 28, 2024 398.29 400.07 395.80 400.07 388.45 300
Mar 27, 2024 391.50 401.40 388.86 396.60 385.08 500
Mar 26, 2024 401.63 401.63 391.00 396.00 384.49 800
Mar 25, 2024 395.92 395.92 382.00 387.20 375.95 500
Mar 22, 2024 400.34 400.34 385.41 387.16 375.91 400
Mar 21, 2024 413.67 413.67 399.12 403.10 391.39 500
Mar 20, 2024 405.24 417.00 399.50 417.00 404.88 4,300
Mar 19, 2024 469.58 470.05 412.62 447.99 434.97 1,200
Mar 18, 2024 458.54 470.70 451.42 470.70 457.02 200
Mar 15, 2024 473.50 474.81 449.81 460.80 447.41 100
Mar 14, 2024 479.43 479.43 459.25 468.20 454.60 300
Mar 13, 2024 470.11 470.11 457.68 460.95 447.56 100
Mar 12, 2024 466.22 467.80 457.03 458.02 444.71 500
Mar 11, 2024 464.37 464.37 453.07 454.70 441.49 600
Mar 8, 2024 455.19 458.90 451.25 451.25 438.14 800
Mar 7, 2024 445.40 453.90 445.00 447.60 434.60 400
Mar 6, 2024 447.80 453.30 445.00 452.50 439.35 200
Mar 5, 2024 456.00 456.00 441.20 441.20 428.38 100
Mar 4, 2024 460.00 461.24 450.90 451.60 438.48 400
Mar 1, 2024 464.91 464.91 453.10 462.75 449.31 200
Feb 29, 2024 459.00 462.80 454.00 454.00 440.81 200
Feb 28, 2024 470.00 470.00 456.57 459.20 445.86 300
Feb 27, 2024 464.85 475.33 462.00 474.93 461.13 200
Feb 26, 2024 467.94 468.90 454.00 458.10 444.79 1,400
Feb 23, 2024 470.58 470.58 452.00 455.60 442.36 1,300
Feb 22, 2024 476.37 480.99 465.20 466.20 452.66 500
Feb 21, 2024 468.03 470.84 460.63 464.71 451.21 11,700
Feb 20, 2024 455.37 472.00 455.37 458.62 445.30 1,000
Feb 16, 2024 458.40 466.95 456.75 458.05 444.74 300
Feb 15, 2024 462.33 462.33 456.96 459.24 445.90 200
Feb 14, 2024 450.36 450.36 439.80 440.00 427.22 2,100
Feb 13, 2024 441.45 448.50 435.00 445.93 432.97 300
Feb 12, 2024 451.67 451.67 436.64 441.60 428.77 300
Feb 9, 2024 441.53 450.90 439.60 449.00 435.95 500
Feb 8, 2024 439.80 447.34 437.00 447.00 434.01 500
Feb 7, 2024 419.51 426.70 416.30 416.80 404.69 400
Feb 6, 2024 419.83 427.22 412.92 421.52 409.27 400
Feb 5, 2024 418.49 418.49 407.62 417.52 405.39 500
Feb 2, 2024 406.80 413.40 406.00 407.00 395.18 300
Feb 1, 2024 415.44 415.80 405.14 408.10 396.24 300
Jan 31, 2024 410.21 424.00 410.21 412.80 400.81 600
Jan 30, 2024 412.83 427.00 412.73 415.56 403.49 400
Jan 29, 2024 418.80 422.00 410.00 413.00 401.00 1,100
Jan 26, 2024 423.54 423.54 412.97 414.97 402.91 1,200
Jan 25, 2024 391.20 399.00 382.50 386.55 375.32 500
Jan 24, 2024 407.00 407.00 391.70 391.70 380.32 300
Jan 23, 2024 393.33 397.34 385.68 397.34 385.80 300
Jan 22, 2024 389.00 390.80 382.00 382.60 371.48 1,800
Jan 19, 2024 383.80 385.84 375.45 381.60 370.51 900
Jan 18, 2024 382.09 392.35 382.09 383.83 372.68 2,100
Jan 17, 2024 381.00 381.40 371.52 378.62 367.62 400
Jan 16, 2024 4.93 Dividend
Jan 16, 2024 395.50 396.20 385.13 392.25 380.85 3,600
Jan 15, 2024 4.93 Dividend
Jan 12, 2024 400.28 405.00 393.55 401.77 380.58 1,700
Jan 11, 2024 416.23 416.23 406.00 411.50 389.80 1,100
Jan 10, 2024 413.48 420.38 413.48 419.69 397.56 100
Jan 9, 2024 417.30 426.94 415.40 420.75 398.56 100
Jan 8, 2024 410.47 428.20 410.47 428.20 405.62 2,900
Jan 5, 2024 414.54 421.89 409.10 410.20 388.57 2,700
Jan 4, 2024 419.43 421.80 413.70 421.80 399.56 1,100
Jan 3, 2024 415.00 422.50 411.00 416.60 394.63 500
Jan 2, 2024 435.50 438.00 424.75 427.80 405.24 2,600
Dec 29, 2023 438.89 446.67 438.13 440.53 417.30 1,500
Dec 28, 2023 443.33 443.34 436.25 441.60 418.31 800
Dec 27, 2023 438.39 449.87 438.10 445.01 421.54 700
Dec 26, 2023 447.08 447.36 435.72 440.40 417.17 1,600
Dec 22, 2023 449.07 449.19 420.50 420.50 398.32 1,100
Dec 21, 2023 451.00 452.33 432.53 433.04 410.20 1,000
Dec 20, 2023 446.60 454.40 433.93 450.00 426.27 600
Dec 19, 2023 453.47 456.59 444.00 453.60 429.68 1,400
Dec 18, 2023 450.00 455.00 444.50 445.75 422.24 1,800
Dec 15, 2023 466.00 466.00 449.60 454.00 430.06 2,800
Dec 14, 2023 465.88 474.20 459.50 469.37 444.62 1,500
Dec 13, 2023 435.91 445.61 435.91 443.50 420.11 2,300
Dec 12, 2023 449.84 449.84 438.00 438.00 414.90 1,000
Dec 11, 2023 442.00 444.50 433.48 435.48 412.51 2,300
Dec 8, 2023 444.73 453.20 440.00 445.40 421.91 1,200
Dec 7, 2023 429.82 440.60 429.72 440.60 417.36 1,800
Dec 6, 2023 429.80 441.73 428.10 430.20 407.51 1,200
Dec 5, 2023 433.20 435.48 421.50 421.50 399.27 3,100
Dec 4, 2023 424.29 437.58 424.29 436.75 413.72 2,500
Dec 1, 2023 433.23 435.89 423.16 426.54 404.05 1,500
Nov 30, 2023 437.47 437.56 423.23 437.47 414.40 600
Nov 29, 2023 421.95 440.54 421.95 425.00 402.59 34,600
Nov 28, 2023 436.00 444.00 424.67 425.84 403.38 28,100
Nov 27, 2023 450.07 452.19 434.07 444.11 420.69 1,800
Nov 24, 2023 435.50 452.71 435.26 452.71 428.84 800
Nov 22, 2023 446.83 446.84 428.20 433.54 410.68 500
Nov 21, 2023 430.51 443.26 429.17 429.60 406.94 400
Nov 20, 2023 453.46 453.46 431.23 450.87 427.09 2,000
Nov 17, 2023 436.30 453.60 432.01 453.60 429.68 900
Nov 16, 2023 447.38 447.38 422.16 431.99 409.21 900
Nov 15, 2023 438.28 448.35 438.25 438.25 415.14 500
Nov 14, 2023 445.79 451.03 430.23 435.83 412.85 700
Nov 13, 2023 418.20 430.42 416.60 418.89 396.80 1,000
Nov 10, 2023 419.50 428.66 416.96 416.96 394.97 1,000
Nov 9, 2023 429.06 436.64 421.74 423.40 401.07 300
Nov 8, 2023 432.18 439.37 419.99 435.22 412.27 800

Related Tickers