Kering

PRTP
🏛️ uk →
273.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 706.90 710.30 704.70 705.65 0.0M
2021-12-30 702.90 709.60 701.50 707.60 0.0M
2021-12-29 690.00 710.90 690.00 703.50 0.0M
2021-12-24 690.00 693.00 687.00 690.50 0.0M
2021-12-23 690.10 690.90 684.45 689.60 0.0M
2021-12-22 686.00 686.20 677.50 684.35 0.1M
2021-12-21 692.30 693.10 680.70 683.15 0.0M
2021-12-20 670.40 686.80 668.20 680.90 0.2M
2021-12-17 691.80 697.50 680.40 689.90 0.0M
2021-12-16 712.00 712.00 691.20 696.75 0.0M
2021-12-15 695.90 696.94 692.50 694.90 0.1M
2021-12-14 698.40 701.20 687.40 689.50 0.1M
2021-12-13 701.40 704.80 692.70 692.90 0.0M
2021-12-10 702.20 709.80 698.40 698.95 0.0M
2021-12-09 720.90 720.90 705.50 707.00 0.0M
2021-12-08 734.00 739.90 717.50 717.80 0.1M
2021-12-07 703.50 733.60 703.50 733.15 0.0M
2021-12-06 688.60 698.90 677.10 697.35 0.0M
2021-12-03 701.50 702.70 679.40 681.10 0.0M
2021-12-02 690.80 700.00 687.70 693.65 0.0M
2021-12-01 690.20 708.50 679.60 707.15 0.0M
2021-11-30 680.00 686.20 668.70 679.30 0.1M
2021-11-29 673.90 689.30 673.90 687.25 0.0M
2021-11-26 688.00 716.40 662.70 662.85 0.0M
2021-11-25 711.00 722.90 708.50 719.20 0.0M
2021-11-24 704.10 712.20 700.40 710.15 0.0M
2021-11-23 692.60 710.10 691.40 703.45 0.1M
2021-11-22 718.40 721.10 705.20 710.60 0.0M
2021-11-19 724.00 727.70 707.24 717.65 0.0M
2021-11-18 721.70 729.60 718.40 718.40 0.0M
2021-11-17 716.90 727.20 710.50 719.45 0.1M
2021-11-16 698.00 720.30 694.20 714.55 0.1M
2021-11-15 676.90 689.50 676.30 680.65 0.1M
2021-11-12 665.00 679.70 665.00 677.35 0.0M
2021-11-11 658.00 664.30 653.70 658.80 0.0M
2021-11-10 681.10 683.80 662.50 665.75 0.0M
2021-11-09 662.70 689.50 658.30 682.80 0.1M
2021-11-08 661.59 668.60 655.80 664.15 0.0M
2021-11-05 648.60 670.50 648.60 658.50 0.0M
2021-11-04 649.70 651.80 643.80 647.00 0.1M
2021-11-03 644.00 648.50 640.20 646.85 0.0M
2021-11-02 652.40 652.40 642.30 642.85 0.0M
2021-11-01 654.00 654.20 647.40 651.55 0.0M
2021-10-29 647.90 648.60 640.50 647.25 0.0M
2021-10-28 647.20 653.50 646.10 650.15 0.1M
2021-10-27 647.60 649.60 639.30 647.20 0.0M
2021-10-26 644.70 652.80 640.00 649.15 0.0M
2021-10-25 646.50 646.50 638.20 640.00 0.0M
2021-10-22 646.10 650.70 642.80 647.10 0.0M
2021-10-21 652.32 657.00 637.10 642.00 0.1M
2021-10-20 625.00 652.90 617.10 647.80 0.1M
2021-10-19 657.00 658.40 648.40 651.10 0.0M
2021-10-18 664.00 664.00 643.00 652.85 0.1M
2021-10-15 671.70 678.00 667.40 670.15 0.1M
2021-10-14 648.90 666.40 646.60 663.50 0.1M
2021-10-13 637.60 647.70 625.70 647.05 0.0M
2021-10-12 626.30 635.10 622.80 633.85 0.0M
2021-10-11 626.10 636.40 622.10 634.35 0.0M
2021-10-08 635.20 640.00 627.80 628.35 0.0M
2021-10-07 624.60 639.10 624.60 636.45 0.1M
2021-10-06 615.70 619.30 606.90 618.05 0.0M
2021-10-05 621.70 622.80 616.20 621.15 0.1M
2021-10-04 606.50 626.00 606.50 620.55 0.0M
2021-10-01 608.20 626.80 603.80 624.80 0.0M
2021-09-30 627.70 627.70 614.60 617.55 0.1M
2021-09-29 622.90 627.50 616.80 618.05 0.1M
2021-09-28 620.10 623.80 607.10 611.80 0.0M
2021-09-27 640.00 641.70 621.30 621.30 0.1M
2021-09-24 645.70 646.50 630.40 632.65 0.0M
2021-09-23 648.50 658.50 647.80 654.05 0.1M
2021-09-22 638.00 646.50 635.50 641.35 0.1M
2021-09-21 627.40 636.70 623.40 624.55 0.0M
2021-09-20 620.10 637.20 616.90 628.20 0.1M
2021-09-17 633.50 642.20 633.30 635.50 0.1M
2021-09-16 634.20 655.76 622.50 622.55 0.1M
2021-09-15 655.03 660.10 628.70 631.80 0.1M
2021-09-14 669.50 670.40 646.50 657.45 0.1M
2021-09-13 697.90 698.80 674.90 675.15 0.1M
2021-09-10 699.40 707.30 694.70 695.15 0.0M
2021-09-09 695.20 699.70 687.60 696.60 0.0M
2021-09-08 697.50 705.60 695.00 701.45 0.1M
2021-09-07 694.40 708.70 694.40 702.10 0.0M
2021-09-06 684.90 698.80 684.10 695.95 0.0M
2021-09-03 696.30 697.60 677.80 682.65 0.0M
2021-09-02 689.50 697.90 685.80 695.95 0.1M
2021-09-01 679.60 696.80 679.60 690.25 0.0M
2021-08-31 673.60 678.50 668.70 672.05 0.0M
2021-08-27 672.50 673.20 666.60 667.15 0.0M
2021-08-26 670.70 674.00 661.66 672.50 0.0M
2021-08-25 675.00 679.55 668.40 677.50 0.1M
2021-08-24 677.50 683.40 661.90 667.65 0.0M
2021-08-23 672.00 675.40 669.00 673.95 0.0M
2021-08-20 651.00 659.90 646.10 651.90 0.1M
2021-08-19 700.00 700.00 650.60 652.20 0.2M
2021-08-18 745.60 745.80 716.70 719.15 0.0M
2021-08-17 746.60 750.30 735.00 742.50 0.1M
2021-08-16 782.80 782.80 750.00 751.45 0.1M
2021-08-13 795.00 797.90 788.50 789.15 0.0M
2021-08-12 791.40 791.40 785.70 791.35 0.0M
2021-08-11 792.70 792.80 786.30 788.20 0.0M
2021-08-10 788.20 792.60 785.10 791.70 0.0M
2021-08-09 784.30 787.40 782.70 785.60 0.0M
2021-08-06 780.60 786.60 776.10 784.15 0.0M
2021-08-05 779.80 783.00 774.40 778.50 0.0M
2021-08-04 780.00 785.80 776.40 778.85 0.0M
2021-08-03 775.00 784.60 773.40 775.60 0.0M
2021-08-02 763.20 778.90 763.20 776.70 0.0M
2021-07-30 755.60 762.20 753.90 759.20 0.1M
2021-07-29 762.00 762.10 755.40 760.45 0.0M
2021-07-28 720.10 760.10 720.10 759.15 0.0M
2021-07-27 741.10 744.30 731.70 731.70 0.0M
2021-07-26 743.60 749.60 739.40 746.45 0.0M
2021-07-23 730.90 749.40 725.40 746.60 0.0M
2021-07-22 732.00 732.00 724.50 728.95 0.0M
2021-07-21 721.80 730.30 720.80 727.10 0.0M
2021-07-20 716.00 722.90 711.80 720.35 0.0M
2021-07-19 722.00 722.70 702.20 709.35 0.0M
2021-07-16 744.20 747.30 724.60 729.15 0.0M
2021-07-15 747.60 754.20 737.10 739.00 0.1M
2021-07-14 743.50 751.70 740.70 750.50 0.1M
2021-07-13 736.00 743.70 732.90 742.20 0.1M
2021-07-12 731.00 737.60 725.50 735.05 0.0M
2021-07-09 719.00 731.00 718.80 728.70 0.0M
2021-07-08 732.60 732.60 704.70 709.55 0.1M
2021-07-07 729.90 740.20 729.90 737.55 0.0M
2021-07-06 737.30 737.30 724.30 725.70 0.0M
2021-07-05 732.90 740.40 730.90 738.35 0.0M
2021-07-02 740.00 741.00 730.20 732.90 0.0M
2021-07-01 740.60 748.80 732.10 736.15 0.1M
2021-06-30 758.00 759.20 736.20 736.80 0.0M
2021-06-29 748.50 757.20 748.50 753.55 0.1M
2021-06-28 757.00 759.40 747.00 748.95 0.1M
2021-06-25 756.90 764.40 756.90 759.35 0.0M
2021-06-24 739.40 753.20 739.40 750.85 0.0M
2021-06-23 755.50 757.00 735.30 741.40 0.0M
2021-06-22 759.60 764.90 758.00 762.00 0.0M
2021-06-21 749.10 760.40 746.70 759.95 0.0M
2021-06-18 759.30 768.90 751.00 751.30 0.0M
2021-06-17 749.70 757.10 746.50 757.10 0.0M
2021-06-16 749.20 752.50 746.20 748.55 0.0M
2021-06-15 747.80 750.70 742.70 748.95 0.0M
2021-06-14 747.30 749.10 740.30 743.70 0.0M
2021-06-11 740.00 743.20 740.00 740.45 0.0M
2021-06-10 749.20 749.20 735.80 739.80 0.1M
2021-06-09 742.00 750.40 742.00 743.60 0.0M
2021-06-08 735.70 746.00 731.90 742.95 0.0M
2021-06-07 737.70 741.20 728.90 739.35 0.0M
2021-06-04 741.90 743.80 734.60 736.05 0.0M
2021-06-03 746.60 749.00 737.61 742.95 0.0M
2021-06-02 747.10 748.80 738.30 747.05 0.0M
2021-06-01 751.00 751.00 742.60 742.60 0.0M
2021-05-28 737.80 749.40 737.00 749.10 0.0M
2021-05-27 738.90 740.80 732.50 736.55 0.1M
2021-05-26 729.30 736.60 727.40 734.80 0.1M
2021-05-25 724.00 729.00 723.50 727.55 0.2M
2021-05-24 721.70 723.90 718.00 720.75 0.1M
2021-05-21 713.90 721.30 713.60 719.80 0.0M
2021-05-20 705.60 713.70 705.60 712.70 0.0M
2021-05-19 705.20 709.80 696.00 705.25 0.0M
2021-05-18 712.40 713.60 706.90 710.65 0.1M
2021-05-17 709.90 713.80 705.00 705.90 0.0M
2021-05-14 706.10 708.60 702.60 708.45 0.0M
2021-05-13 687.00 698.70 686.30 696.95 0.0M
2021-05-12 694.70 699.20 691.20 694.60 0.0M
2021-05-11 695.10 701.15 687.50 690.25 0.2M
2021-05-10 695.10 703.90 694.80 702.70 0.0M
2021-05-07 694.40 695.10 689.30 695.10 0.0M
2021-05-06 686.20 692.50 685.00 692.25 0.0M
2021-05-05 680.10 689.00 678.70 686.55 0.0M
2021-05-04 675.00 679.70 668.90 671.75 0.0M
2021-04-30 667.10 676.20 662.90 669.80 0.0M
2021-04-29 654.40 664.80 654.40 656.05 0.0M
2021-04-28 649.50 654.10 647.20 651.45 0.0M
2021-04-27 645.90 651.50 645.90 647.75 0.3M
2021-04-26 649.50 650.70 643.80 646.35 0.0M
2021-04-23 651.00 653.00 644.70 649.10 0.0M
2021-04-22 657.72 659.70 646.60 648.75 0.0M
2021-04-21 633.70 657.70 626.80 651.40 0.0M
2021-04-20 641.30 641.60 622.30 624.65 0.0M
2021-04-19 635.10 642.00 634.50 641.30 0.0M
2021-04-16 627.40 637.10 627.40 635.65 0.1M
2021-04-15 630.70 632.20 625.60 629.55 0.0M
2021-04-14 636.80 638.60 630.20 634.15 0.0M
2021-04-13 613.80 627.80 613.80 627.50 0.0M
2021-04-12 610.60 619.10 604.60 617.40 0.0M
2021-04-09 604.10 611.10 603.20 610.65 0.0M
2021-04-08 598.40 605.70 598.20 604.30 0.0M
2021-04-07 596.40 599.10 591.60 593.15 0.0M
2021-04-06 607.60 608.00 596.10 597.30 0.1M
2021-04-01 596.20 602.90 592.10 600.50 0.0M
2021-03-31 592.30 593.40 584.70 589.35 0.1M
2021-03-30 578.10 593.30 578.10 592.60 0.1M
2021-03-29 567.60 577.00 567.60 574.95 0.0M
2021-03-26 566.40 567.60 560.00 566.25 0.0M
2021-03-25 565.20 566.40 558.30 565.85 0.0M
2021-03-24 572.40 573.10 568.50 571.95 0.0M
2021-03-23 573.50 579.80 570.70 577.35 0.0M
2021-03-22 592.20 592.20 576.40 577.45 0.0M
2021-03-19 601.50 601.50 586.00 594.85 0.1M
2021-03-18 602.90 608.70 598.80 607.30 0.0M
2021-03-17 602.00 608.60 598.20 603.40 0.1M
2021-03-16 607.00 608.20 599.80 602.15 0.0M
2021-03-15 598.00 603.90 594.20 602.85 0.0M
2021-03-12 589.50 600.10 584.90 595.55 0.0M
2021-03-11 585.30 591.90 579.49 586.95 0.0M
2021-03-10 563.60 578.00 557.88 577.10 0.0M
2021-03-09 555.00 566.20 551.20 564.85 0.0M
2021-03-08 542.00 555.40 538.80 553.45 0.0M
2021-03-05 539.10 545.00 537.80 538.20 0.0M
2021-03-04 552.10 552.40 541.70 546.05 0.1M
2021-03-03 560.60 562.60 549.20 553.35 0.0M
2021-03-02 546.70 560.40 543.50 558.70 0.0M
2021-03-01 533.50 548.10 533.50 546.65 0.1M
2021-02-26 521.80 530.50 521.45 523.45 0.1M
2021-02-25 529.90 533.10 527.70 528.70 0.0M
2021-02-24 523.20 530.50 523.20 527.15 0.0M
2021-02-23 522.90 528.70 518.59 522.75 0.1M
2021-02-22 526.30 528.20 521.00 522.95 0.0M
2021-02-19 533.20 533.20 525.80 528.85 0.0M
2021-02-18 527.90 535.50 524.50 532.95 0.0M
2021-02-17 517.00 533.30 516.10 525.15 0.1M
2021-02-16 565.00 573.30 564.10 567.65 0.0M
2021-02-15 551.70 569.30 551.00 569.05 0.0M
2021-02-12 547.70 551.00 541.80 547.75 0.0M
2021-02-11 554.20 554.20 547.10 549.95 0.5M
2021-02-10 557.40 557.60 551.80 551.80 0.0M
2021-02-09 548.60 558.80 547.00 556.30 0.0M
2021-02-08 552.10 553.30 546.10 548.75 0.0M
2021-02-05 548.18 560.40 547.20 548.45 0.1M
2021-02-04 542.00 544.70 538.20 543.30 0.0M
2021-02-03 555.00 556.50 542.30 543.70 0.0M
2021-02-02 550.00 555.60 545.90 550.75 0.0M
2021-02-01 547.50 548.40 537.90 545.35 0.1M
2021-01-29 549.60 550.90 542.70 543.55 0.0M
2021-01-28 538.60 560.20 538.40 555.75 0.1M
2021-01-27 551.20 555.10 532.10 540.60 0.0M
2021-01-26 535.20 551.30 532.30 548.05 0.0M
2021-01-25 542.50 543.30 530.70 533.85 0.0M
2021-01-22 546.70 547.90 541.80 545.85 0.1M
2021-01-21 558.40 558.40 547.80 550.35 0.2M
2021-01-20 552.10 561.40 551.10 555.30 0.0M
2021-01-19 566.00 566.90 541.10 549.30 0.0M
2021-01-18 561.20 565.70 559.35 564.75 0.3M
2021-01-15 565.60 565.60 556.50 560.70 0.0M
2021-01-14 571.40 572.90 565.80 569.05 0.0M
2021-01-13 575.20 579.50 569.70 570.95 0.0M
2021-01-12 580.80 585.40 571.40 575.45 0.3M
2021-01-11 585.70 587.00 579.80 583.70 0.0M
2021-01-08 581.70 592.10 581.70 586.75 0.0M
2021-01-07 578.50 579.10 570.60 577.85 0.0M
2021-01-06 571.50 576.20 568.50 575.10 0.2M
2021-01-05 576.50 581.20 568.60 569.60 0.0M
2021-01-04 594.40 598.30 580.67 581.95 0.0M