Hamburg - Delayed Quote
EUR
Kering SA (PPX.HM)
179.04
-1.12
(-0.62%)
As of 9:10:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
178.04
179.04
178.04
179.04
179.04
-
Nov 2, 2026
179.74
180.16
174.14
180.16
180.16
-
Oct 30, 2026
176.04
177.82
176.04
177.82
177.82
-
Oct 29, 2026
176.84
179.22
176.54
176.96
176.96
-
Oct 28, 2026
179.42
179.42
175.82
175.82
175.82
-
Oct 27, 2026
178.26
180.00
177.62
180.00
180.00
-
Oct 26, 2026
180.12
180.16
178.74
178.74
178.74
-
Oct 23, 2026
197.02
197.08
179.38
179.38
179.38
-
Oct 22, 2026
217.90
217.90
211.80
214.55
214.55
-
Oct 21, 2026
217.05
217.05
215.10
216.10
216.10
24
Oct 20, 2026
213.15
216.95
213.15
216.70
216.70
-
Oct 19, 2026
215.15
215.20
212.85
215.20
215.20
-
Oct 16, 2026
216.50
216.85
214.15
216.85
216.85
-
Oct 15, 2026
211.25
215.85
211.25
215.45
215.45
-
Oct 14, 2026
209.95
214.05
209.95
213.40
213.40
-
Oct 13, 2026
208.20
212.35
208.20
209.10
209.10
-
Oct 12, 2026
211.45
212.90
211.30
212.30
212.30
-
Oct 9, 2026
208.55
211.05
208.10
211.05
211.05
-
Oct 8, 2026
210.70
210.70
207.00
207.00
207.00
-
Oct 7, 2026
211.85
211.85
211.00
211.05
211.05
-
Oct 6, 2026
209.80
213.10
209.70
213.10
213.10
-
Oct 5, 2026
210.65
210.80
207.75
208.40
208.40
4
Oct 2, 2026
215.80
215.80
209.40
209.40
209.40
-
Oct 1, 2026
223.30
223.30
218.20
218.20
218.20
-
Sep 30, 2026
224.40
224.40
223.75
223.75
223.75
-
Sep 29, 2026
229.15
229.15
223.85
223.85
223.85
-
Sep 28, 2026
223.30
227.10
222.70
227.10
227.10
-
Sep 25, 2026
226.70
228.35
223.75
224.55
224.55
23
Sep 24, 2026
226.60
226.70
226.20
226.70
226.70
-
Sep 23, 2026
233.45
233.45
227.45
227.45
227.45
-
Sep 22, 2026
226.50
232.15
226.50
232.15
232.15
-
Sep 21, 2026
233.90
234.15
226.85
228.70
228.70
15
Sep 18, 2026
239.30
239.30
233.30
233.30
233.30
-
Sep 17, 2026
238.65
239.10
238.65
239.10
239.10
-
Sep 16, 2026
235.00
238.50
234.20
238.50
238.50
20
Sep 15, 2026
238.25
238.45
234.55
234.95
234.95
22
Sep 14, 2026
237.60
241.05
237.60
237.60
237.60
-
Sep 11, 2026
234.95
238.70
234.95
238.70
238.70
-
Sep 10, 2026
232.80
234.65
231.55
233.90
233.90
20
Sep 9, 2026
243.45
243.45
232.60
232.60
232.60
-
Sep 8, 2026
240.40
243.75
239.40
243.75
243.75
-
Sep 7, 2026
241.55
242.45
240.70
240.70
240.70
-
Sep 4, 2026
244.60
245.40
244.60
244.85
244.85
-
Sep 3, 2026
248.25
248.25
244.30
244.30
244.30
-
Sep 2, 2026
246.40
248.10
244.95
248.10
248.10
-
Sep 1, 2026
253.50
253.50
247.25
247.25
247.25
-
Aug 31, 2026
253.90
254.25
253.25
253.25
253.25
-
Aug 28, 2026
250.30
254.30
250.30
254.30
254.30
-
Aug 27, 2026
252.55
252.55
248.90
248.90
248.90
-
Aug 26, 2026
248.05
251.20
248.05
251.20
251.20
-
Aug 25, 2026
256.85
256.85
247.25
247.25
247.25
-
Aug 24, 2026
253.80
255.30
253.80
255.05
255.05
-
Aug 21, 2026
251.15
253.35
250.65
253.35
253.35
-
Aug 20, 2026
260.40
260.65
251.00
251.00
251.00
4
Aug 19, 2026
255.90
259.95
255.20
259.95
259.95
-
Aug 18, 2026
255.85
256.30
255.85
256.30
256.30
-
Aug 17, 2026
268.90
268.90
256.60
256.60
256.60
-
Aug 14, 2026
271.10
271.10
267.60
267.60
267.60
-
Aug 13, 2026
273.55
274.80
271.55
271.55
271.55
16
Aug 12, 2026
283.95
283.95
271.85
271.85
271.85
-
Aug 11, 2026
283.05
285.10
282.95
285.10
285.10
-
Aug 10, 2026
286.75
287.90
283.30
283.30
283.30
-
Aug 7, 2026
288.65
288.65
287.35
287.35
287.35
-
Aug 6, 2026
284.70
291.70
284.70
288.90
288.90
-
Aug 5, 2026
279.70
282.60
277.90
282.60
282.60
-
Aug 4, 2026
289.50
289.65
279.55
279.65
279.65
40
Aug 3, 2026
287.45
290.45
284.15
290.45
290.45
10
Jul 31, 2026
293.45
294.25
285.10
285.20
285.20
25
Jul 30, 2026
290.20
290.20
287.20
287.85
287.85
-
Jul 29, 2026
269.15
291.25
269.15
291.25
291.25
18
Jul 28, 2026
238.80
280.00
238.80
278.40
278.40
54
Jul 27, 2026
247.05
247.05
239.40
239.40
239.40
5
Jul 24, 2026
238.85
240.45
238.85
240.45
240.45
-
Jul 23, 2026
249.50
249.50
237.90
237.90
237.90
-
Jul 22, 2026
251.20
251.20
250.40
250.40
250.40
-
Jul 21, 2026
253.65
253.65
250.65
250.65
250.65
-
Jul 20, 2026
251.85
253.60
251.85
253.60
253.60
-
Jul 17, 2026
252.45
252.45
250.50
250.50
250.50
-
Jul 16, 2026
253.10
253.75
253.10
253.75
253.75
-
Jul 15, 2026
249.55
252.60
249.55
252.60
252.60
-
Jul 14, 2026
249.20
249.20
243.90
243.90
243.90
-
Jul 13, 2026
244.60
248.55
244.60
248.55
248.55
-
Jul 10, 2026
245.80
248.80
245.80
248.80
248.80
-
Jul 9, 2026
243.35
245.00
243.35
245.00
245.00
-
Jul 8, 2026
251.30
251.30
238.75
238.75
238.75
14
Jul 7, 2026
248.65
252.30
248.65
252.30
252.30
-
Jul 6, 2026
248.00
249.00
248.00
249.00
249.00
-
Jul 3, 2026
248.35
248.50
248.35
248.50
248.50
-
Jul 2, 2026
245.30
253.05
245.30
253.05
253.05
-
Jul 1, 2026
248.15
248.15
246.80
246.80
246.80
-
Jun 30, 2026
263.50
263.50
248.45
248.45
248.45
-
Jun 29, 2026
265.70
265.70
265.70
265.70
265.70
-
Jun 26, 2026
263.20
265.80
263.20
265.80
265.80
-
Jun 25, 2026
266.35
268.00
266.35
268.00
268.00
-
Jun 24, 2026
262.80
265.30
262.80
265.30
265.30
-
Jun 23, 2026
264.10
264.10
263.45
263.45
263.45
-
Jun 22, 2026
271.55
271.55
268.00
268.00
268.00
-
Jun 19, 2026
275.25
275.25
271.55
271.55
271.55
-
Jun 18, 2026
263.65
276.75
263.65
276.75
276.75
-
Jun 17, 2026
263.90
263.90
263.90
263.90
263.90
-
Jun 16, 2026
263.75
265.60
263.75
265.60
265.60
-
Jun 15, 2026
270.10
270.10
262.85
262.85
262.85
-
Jun 12, 2026
263.85
267.75
263.85
267.75
267.75
-
Jun 11, 2026
253.35
257.25
253.35
257.25
257.25
-
Jun 10, 2026
254.65
255.05
254.65
255.05
255.05
-
Jun 9, 2026
248.45
256.45
248.45
256.45
256.45
-
Jun 8, 2026
245.90
250.45
245.90
250.45
250.45
-
Jun 5, 2026
249.00
249.30
249.00
249.30
249.30
-
Jun 4, 2026
243.65
247.00
243.65
247.00
247.00
-
Jun 3, 2026
253.45
253.45
244.60
244.60
244.60
-
Jun 2, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
245.15
252.25
245.15
252.25
252.25
-
Jun 1, 2026
253.50
253.55
253.50
253.55
250.80
28
May 29, 2026
253.00
256.05
253.00
256.05
253.27
-
May 28, 2026
249.10
251.15
249.10
251.15
248.43
-
May 27, 2026
240.40
248.35
240.40
248.35
245.66
-
May 26, 2026
245.95
245.95
240.80
240.80
238.19
-
May 25, 2026
244.85
247.50
244.85
247.50
244.82
-
May 22, 2026
246.05
246.05
242.70
242.70
240.07
-
May 21, 2026
247.25
247.25
244.05
244.05
241.40
-
May 20, 2026
239.95
249.85
239.95
249.85
247.14
-
May 19, 2026
238.90
241.40
238.90
241.40
238.78
-
May 18, 2026
234.95
238.95
234.95
238.95
236.36
-
May 15, 2026
240.75
240.75
236.40
236.40
233.84
-
May 14, 2026
242.05
243.95
242.05
243.95
241.30
-
May 13, 2026
240.70
240.70
239.10
239.10
236.51
-
May 12, 2026
238.50
238.50
237.15
237.15
234.58
-
May 11, 2026
246.05
246.05
238.10
238.10
235.52
-
May 8, 2026
244.60
246.15
244.60
246.15
243.48
-
May 7, 2026
243.80
247.70
243.80
247.70
245.01
-
May 6, 2026
230.00
242.35
230.00
242.35
239.72
-
May 5, 2026
228.20
228.20
227.95
227.95
225.48
-
May 4, 2026
233.00
233.00
226.05
226.05
223.60
-
Apr 30, 2026
229.10
232.00
229.10
232.00
229.48
-
Apr 29, 2026
237.95
237.95
232.00
232.00
229.48
-
Apr 28, 2026
243.50
243.50
237.65
237.65
235.07
-
Apr 27, 2026
239.95
243.15
239.95
243.15
240.51
-
Apr 24, 2026
236.70
241.35
236.70
241.35
238.73
-
Apr 23, 2026
237.15
238.30
237.15
238.30
235.72
-
Apr 22, 2026
244.30
244.30
236.60
236.60
234.03
-
Apr 21, 2026
248.35
248.35
244.10
244.10
241.45
-
Apr 20, 2026
252.50
252.50
248.50
248.50
245.80
-
Apr 17, 2026
245.80
255.65
245.80
255.65
252.88
-
Apr 16, 2026
255.05
255.05
248.45
248.45
245.76
-
Apr 15, 2026
268.00
268.00
253.35
253.35
250.60
3
Apr 14, 2026
269.55
281.40
269.55
281.40
278.35
-
Apr 13, 2026
270.25
273.65
270.25
273.65
270.68
-
Apr 10, 2026
275.30
277.40
275.30
277.40
274.39
-
Apr 9, 2026
275.15
275.15
271.70
271.70
268.75
-
Apr 8, 2026
269.40
276.25
269.40
276.25
273.25
-
Apr 7, 2026
264.90
264.90
257.90
257.90
255.10
-
Apr 2, 2026
257.65
265.75
257.65
265.75
262.87
15
Apr 1, 2026
261.25
264.80
261.25
264.80
261.93
-
Mar 31, 2026
255.15
258.40
255.15
258.40
255.60
-
Mar 30, 2026
246.50
254.85
246.50
254.85
252.09
-
Mar 27, 2026
252.75
252.75
249.00
249.00
246.30
-
Mar 26, 2026
249.55
257.50
249.55
253.20
250.45
20
Mar 25, 2026
250.45
251.15
250.45
251.15
248.43
-
Mar 24, 2026
244.55
246.60
244.55
246.60
243.93
-
Mar 23, 2026
230.25
244.65
230.25
244.65
242.00
-
Mar 20, 2026
233.25
233.25
231.80
231.80
229.29
-
Mar 19, 2026
240.85
240.85
231.60
231.60
229.09
18
Mar 18, 2026
250.80
250.80
244.15
244.15
241.50
-
Mar 17, 2026
249.15
249.15
246.75
246.75
244.07
-
Mar 16, 2026
248.95
250.80
248.95
250.80
248.08
-
Mar 13, 2026
253.70
253.70
247.85
247.85
245.16
-
Mar 12, 2026
257.30
257.30
254.80
254.80
252.04
-
Mar 11, 2026
261.15
261.15
259.30
259.30
256.49
-
Mar 10, 2026
258.30
263.40
258.30
263.40
260.54
-
Mar 9, 2026
250.05
253.90
250.05
253.90
251.15
-
Mar 6, 2026
259.90
259.90
256.45
256.45
253.67
-
Mar 5, 2026
257.00
257.00
256.60
256.60
253.82
-
Mar 4, 2026
255.65
255.80
255.65
255.80
253.03
-
Mar 3, 2026
269.85
269.85
253.50
253.50
250.75
-
Mar 2, 2026
278.45
278.45
271.05
271.05
268.11
-
Feb 27, 2026
288.45
288.45
288.25
288.25
285.12
-
Feb 26, 2026
287.55
289.15
287.55
289.15
286.01
-
Feb 25, 2026
285.65
287.25
285.65
287.25
284.13
-
Feb 24, 2026
286.05
286.05
285.80
285.80
282.70
-
Feb 23, 2026
277.65
286.30
277.65
286.30
283.19
-
Feb 20, 2026
275.70
278.40
275.70
278.40
275.38
-
Feb 19, 2026
276.15
276.15
274.15
274.15
271.18
-
Feb 18, 2026
273.45
276.60
273.45
276.60
273.60
-
Feb 17, 2026
270.20
273.10
270.20
273.10
270.14
-
Feb 16, 2026
283.65
283.65
271.45
271.45
268.51
-
Feb 13, 2026
279.50
283.10
279.50
283.10
280.03
-
Feb 12, 2026
281.30
281.30
279.75
279.75
276.72
-
Feb 11, 2026
289.50
289.50
278.85
278.85
275.83
-
Feb 10, 2026
268.45
287.10
268.45
287.10
283.99
60
Feb 9, 2026
258.45
262.05
258.45
259.50
256.69
-
Feb 6, 2026
255.50
257.55
255.50
257.55
254.76
-
Feb 5, 2026
263.30
263.30
259.40
259.40
256.59
-
Feb 4, 2026
258.20
264.00
258.20
264.00
261.14
-
Feb 3, 2026
259.10
259.10
257.00
257.00
254.21
-
Feb 2, 2026
257.60
259.45
257.60
259.45
256.64
-
Jan 30, 2026
263.80
263.80
263.00
263.00
260.15
-
Jan 29, 2026
267.90
267.90
262.90
262.90
260.05
-
Jan 28, 2026
267.20
267.20
265.80
265.80
262.92
-
Jan 27, 2026
275.60
275.60
274.30
274.30
271.32
-
Jan 26, 2026
274.20
274.20
274.00
274.00
271.03
-
Jan 23, 2026
279.55
279.55
274.75
274.75
271.77
-
Jan 22, 2026
280.10
280.55
280.10
280.55
277.51
-
Jan 21, 2026
270.15
273.95
270.15
273.95
270.98
-
Jan 20, 2026
276.30
276.30
271.35
271.45
268.51
13
Jan 19, 2026
278.05
278.05
275.60
276.50
273.50
3
Jan 16, 2026
300.80
300.80
287.10
287.10
283.99
-
Jan 15, 2026
313.55
313.55
300.50
300.50
297.24
-
Jan 14, 2026
307.75
310.65
307.75
310.65
307.28
-
Jan 13, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
312.80
312.80
308.30
308.30
304.96
13
Jan 12, 2026
317.10
317.10
314.25
314.25
309.61
-
Jan 9, 2026
309.05
318.05
309.05
318.05
313.35
-
Jan 8, 2026
302.25
308.15
302.25
308.15
303.60
-
Jan 7, 2026
317.15
317.15
300.05
304.85
300.34
15
Jan 6, 2026
304.95
317.05
304.95
317.05
312.36
-
Jan 5, 2026
306.15
306.15
303.30
303.30
298.82
-
Jan 2, 2026
300.75
304.45
300.75
304.45
299.95
-
Dec 30, 2025
299.35
299.35
299.35
299.35
294.93
-
Dec 29, 2025
303.15
303.15
300.10
300.10
295.66
-
Dec 23, 2025
305.10
305.10
300.00
300.00
295.57
-
Dec 22, 2025
301.15
303.95
301.15
303.95
299.46
-
Dec 19, 2025
310.45
310.45
305.20
305.20
300.69
-
Dec 18, 2025
311.60
313.20
311.60
313.20
308.57
-
Dec 17, 2025
309.95
312.80
309.95
312.80
308.18
-
Dec 16, 2025
301.30
308.00
301.30
308.00
303.45
-
Dec 15, 2025
297.60
302.70
297.60
302.70
298.23
-
Dec 12, 2025
293.00
295.90
293.00
295.90
291.53
-
Dec 11, 2025
288.50
291.85
288.50
291.85
287.54
-
Dec 10, 2025
285.85
287.55
285.85
287.55
283.30
-
Dec 9, 2025
292.55
292.55
285.80
285.80
281.58
-
Dec 8, 2025
295.95
295.95
291.75
291.75
287.44
-
Dec 5, 2025
294.30
295.90
294.30
295.90
291.53
-
Dec 4, 2025
294.80
294.80
293.40
294.20
289.85
34
Dec 3, 2025
294.90
294.90
292.75
292.75
288.42
-
Dec 2, 2025
298.95
298.95
294.65
294.65
290.29
-
Dec 1, 2025
291.50
298.35
291.50
298.35
293.94
-
Nov 28, 2025
296.60
296.60
293.25
293.25
288.92
-
Nov 27, 2025
297.70
297.70
296.10
296.10
291.72
-
Nov 26, 2025
300.05
300.05
299.95
299.95
295.52
-
Nov 25, 2025
294.45
298.25
294.45
298.25
293.84
-
Nov 24, 2025
299.15
299.15
297.75
297.75
293.35
-
Nov 21, 2025
291.50
297.15
289.05
297.15
292.76
20
Nov 20, 2025
300.60
300.60
293.05
293.05
288.72
-
Nov 19, 2025
310.05
310.05
298.20
298.20
293.79
-
Nov 18, 2025
310.05
310.05
306.90
306.90
302.36
-
Nov 17, 2025
320.00
320.00
313.05
313.05
308.42
-
Nov 14, 2025
319.85
319.85
318.75
319.30
314.58
20
Nov 13, 2025
313.85
318.60
313.85
318.60
313.89
-
Nov 12, 2025
319.05
319.05
315.00
315.00
310.34
-
Nov 11, 2025
312.05
315.60
312.05
315.60
310.94
10
Nov 10, 2025
303.80
310.45
303.80
310.45
305.86
-
Nov 7, 2025
292.35
297.80
292.35
297.80
293.40
-
Nov 6, 2025
302.65
302.65
290.35
290.35
286.06
-
Nov 5, 2025
301.00
302.05
301.00
302.05
297.59
-
Nov 4, 2025
301.50
301.50
299.65
300.95
296.50
36
Nov 3, 2025
305.50
305.50
304.55
305.05
300.54
12
