Kering S.A. (PPX.DE) XETRA
236.40
+3.05(+1.31%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 237.5 | 233.35 | 233.35 | 237.9 | 232.35 | 713 |
| March 18, 2026 | 250.05 | 243.1 | 243.1 | 250.45 | 241.7 | 143 |
| March 17, 2026 | 247.9 | 247.85 | 247.85 | 248.4 | 244.45 | 417 |
| March 16, 2026 | 251.85 | 250.25 | 250.25 | 251.85 | 246.3 | 255 |
| March 13, 2026 | 250 | 249 | 249 | 253.7 | 246.65 | 632 |
| March 12, 2026 | 254.25 | 256.4 | 256.4 | 257.3 | 253.05 | 190 |
| March 11, 2026 | 258.05 | 259.45 | 259.45 | 261.35 | 258.05 | 257 |
| March 10, 2026 | 262.55 | 262.9 | 262.9 | 263.9 | 261.7 | 174 |
| March 09, 2026 | 249 | 254.75 | 254.75 | 254.75 | 248.75 | 999 |
| March 06, 2026 | 260.25 | 257.1 | 257.1 | 262.5 | 254.45 | 917 |
| March 05, 2026 | 255.3 | 257.9 | 257.9 | 262.6 | 254.95 | 846 |
| March 04, 2026 | 254.65 | 256.7 | 256.7 | 256.95 | 252.25 | 1,029 |
| March 03, 2026 | 265.8 | 254.15 | 254.15 | 266.1 | 252.95 | 1,099 |
| March 02, 2026 | 278.25 | 271.25 | 271.25 | 278.25 | 268.45 | 748 |
| February 27, 2026 | 286.35 | 286.15 | 286.15 | 293.9 | 284.15 | 597 |
| February 26, 2026 | 290.55 | 288.65 | 288.65 | 290.55 | 285.8 | 170 |
| February 25, 2026 | 280.95 | 287.2 | 287.2 | 287.6 | 280.8 | 204 |
| February 24, 2026 | 290.15 | 285.1 | 285.1 | 291.2 | 285.1 | 520 |
| February 23, 2026 | 277.05 | 286.25 | 286.25 | 290.1 | 277.05 | 567 |
| February 20, 2026 | 280.7 | 278.6 | 0 | 282.2 | 275.35 | 631 |
| February 19, 2026 | 273.5 | 274.9 | 0 | 274.9 | 270 | 373 |
| February 18, 2026 | 273 | 276.35 | 0 | 276.45 | 273 | 260 |
| February 17, 2026 | 272.9 | 273 | 0 | 274.15 | 271.95 | 361 |
| February 16, 2026 | 281.1 | 270.3 | 0 | 283.7 | 270.3 | 389 |
| February 13, 2026 | 278.75 | 284.4 | 0 | 286.35 | 278.75 | 1,378 |
| February 12, 2026 | 284.6 | 281.3 | 0 | 284.6 | 278.6 | 497 |
| February 11, 2026 | 285.15 | 279.4 | 0 | 286.75 | 277.95 | 1,106 |
| February 10, 2026 | 289.05 | 287.4 | 0 | 296.05 | 277.45 | 4,267 |
| February 09, 2026 | 264.4 | 259.1 | 0 | 265.95 | 259.1 | 690 |
| February 06, 2026 | 248.95 | 258.35 | 0 | 258.35 | 245.55 | 1,004 |
| February 05, 2026 | 264.5 | 259.2 | 0 | 264.5 | 257.5 | 550 |
| February 04, 2026 | 260 | 264.15 | 0 | 265.2 | 260 | 142 |
| February 03, 2026 | 260.95 | 258.45 | 0 | 260.95 | 257.6 | 1,260 |
| February 02, 2026 | 264.1 | 258.8 | 0 | 264.1 | 258.8 | 217 |
| January 30, 2026 | 263.75 | 264.3 | 0 | 265.6 | 263.35 | 444 |
| January 29, 2026 | 268.8 | 262.45 | 0 | 268.85 | 261.3 | 178 |
| January 28, 2026 | 260.95 | 266.55 | 0 | 268.45 | 259.3 | 2,185 |
| January 27, 2026 | 278.05 | 274.75 | 0 | 278.05 | 273.05 | 500 |
| January 26, 2026 | 274.65 | 272.6 | 0 | 275.55 | 272.6 | 167 |
| January 23, 2026 | 277.15 | 275.25 | 0 | 277.8 | 275.25 | 96 |
| January 22, 2026 | 281 | 280.35 | 0 | 282.45 | 278.35 | 898 |
| January 21, 2026 | 273.2 | 274.6 | 0 | 276.4 | 272.3 | 1,644 |
| January 20, 2026 | 271.05 | 269.7 | 0 | 271.85 | 266.4 | 2,410 |
| January 19, 2026 | 280.1 | 276.7 | 0 | 280.95 | 275.6 | 1,352 |
| January 16, 2026 | 301.2 | 288.9 | 0 | 301.2 | 287.8 | 1,583 |
| January 15, 2026 | 316.8 | 301.35 | 0 | 316.8 | 299.8 | 912 |
| January 14, 2026 | 315.45 | 311.35 | 0 | 318.1 | 308.5 | 244 |
| January 13, 2026 | 311.65 | 309 | 0 | 315.1 | 308.4 | 243 |
| January 12, 2026 | 314.7 | 314.35 | 0 | 320.15 | 313.4 | 116 |
| January 09, 2026 | 314.3 | 317.15 | 0 | 320 | 314.3 | 494 |
| January 08, 2026 | 301.7 | 310 | 0 | 310 | 301.7 | 341 |
| January 07, 2026 | 310.95 | 304.1 | 0 | 310.95 | 298.65 | 166 |
| January 06, 2026 | 305.7 | 315.35 | 0 | 317.2 | 305.7 | 187 |
| January 05, 2026 | 306 | 304.75 | 0 | 310.25 | 300.75 | 491 |
| January 02, 2026 | 303.9 | 304.85 | 0 | 305.4 | 303.5 | 136 |
| December 30, 2025 | 300 | 301.5 | 0 | 301.5 | 299.9 | 254 |
| December 29, 2025 | 303.5 | 299 | 0 | 303.5 | 299 | 254 |
| December 23, 2025 | 303.55 | 299.5 | 0 | 303.95 | 299.5 | 98 |
| December 22, 2025 | 303.4 | 304.9 | 0 | 304.9 | 303.25 | 371 |
| December 19, 2025 | 308.55 | 302.65 | 0 | 308.55 | 299.75 | 800 |