Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 620.50 | 620.50 | 620.50 | 620.50 | 567.65 | 0 |
| 2022-07-25 | 620.50 | 620.50 | 620.50 | 620.50 | 567.65 | 4 |
| 2022-07-22 | 611.50 | 611.50 | 611.50 | 611.50 | 559.42 | 0 |
| 2022-07-21 | 611.50 | 611.50 | 611.50 | 611.50 | 559.42 | 4 |
| 2022-07-20 | 613.50 | 614.50 | 613.50 | 614.50 | 562.17 | 5 |
| 2022-07-19 | 589.50 | 589.50 | 589.50 | 589.50 | 539.29 | 0 |
| 2022-07-18 | 589.50 | 589.50 | 589.50 | 589.50 | 539.29 | 0 |
| 2022-07-15 | 572.50 | 589.50 | 572.50 | 589.50 | 539.29 | 1 |
| 2022-07-14 | 592.00 | 592.00 | 592.00 | 592.00 | 541.58 | 0 |
| 2022-07-13 | 592.00 | 592.00 | 592.00 | 592.00 | 541.58 | 0 |
| 2022-07-12 | 586.50 | 586.50 | 586.50 | 586.50 | 536.55 | 0 |
| 2022-07-11 | 586.50 | 586.50 | 586.50 | 586.50 | 536.55 | 0 |
| 2022-07-08 | 586.50 | 586.50 | 586.50 | 586.50 | 536.55 | 0 |
| 2022-07-07 | 566.00 | 566.00 | 566.00 | 566.00 | 517.80 | 0 |
| 2022-07-06 | 566.00 | 566.00 | 566.00 | 566.00 | 517.80 | 0 |
| 2022-07-05 | 566.00 | 566.00 | 566.00 | 566.00 | 517.80 | 0 |
| 2022-07-04 | 566.00 | 566.00 | 566.00 | 566.00 | 517.80 | 0 |
| 2022-07-01 | 564.00 | 564.00 | 564.00 | 564.00 | 515.97 | 0 |
| 2022-06-30 | 537.50 | 537.50 | 537.50 | 537.50 | 491.72 | 0 |
| 2022-06-29 | 537.50 | 537.50 | 537.50 | 537.50 | 491.72 | 0 |
| 2022-06-28 | 537.50 | 537.50 | 537.50 | 537.50 | 491.72 | 0 |
| 2022-06-27 | 537.50 | 537.50 | 537.50 | 537.50 | 491.72 | 0 |
| 2022-06-24 | 537.50 | 537.50 | 537.50 | 537.50 | 491.72 | 0 |
| 2022-06-23 | 537.50 | 537.50 | 537.50 | 537.50 | 491.72 | 0 |
| 2022-06-22 | 537.50 | 537.50 | 537.50 | 537.50 | 491.72 | 0 |
| 2022-06-21 | 534.00 | 534.00 | 534.00 | 534.00 | 488.52 | 0 |
| 2022-06-20 | 534.00 | 534.00 | 534.00 | 534.00 | 488.52 | 0 |
| 2022-06-17 | 536.50 | 536.50 | 536.50 | 536.50 | 490.81 | 0 |
| 2022-06-16 | 534.00 | 534.00 | 534.00 | 534.00 | 488.52 | 1 |
| 2022-06-15 | 529.50 | 529.50 | 529.50 | 529.50 | 484.40 | 0 |
| 2022-06-14 | 529.50 | 529.50 | 529.50 | 529.50 | 484.40 | 1 |
| 2022-06-13 | 558.50 | 558.50 | 558.50 | 558.50 | 510.93 | 0 |
| 2022-06-10 | 558.50 | 558.50 | 558.50 | 558.50 | 510.93 | 1 |
| 2022-06-09 | 572.50 | 572.50 | 572.50 | 572.50 | 523.74 | 0 |
| 2022-06-08 | 580.00 | 580.00 | 580.00 | 580.00 | 530.60 | 0 |
| 2022-06-07 | 585.00 | 586.50 | 585.00 | 586.50 | 536.55 | 1 |
| 2022-06-06 | 587.00 | 587.00 | 587.00 | 587.00 | 537.01 | 0 |
| 2022-06-03 | 579.00 | 579.00 | 579.00 | 579.00 | 529.69 | 0 |
| 2022-06-02 | 579.00 | 579.00 | 579.00 | 579.00 | 529.69 | 0 |
| 2022-06-01 | 579.00 | 579.00 | 579.00 | 579.00 | 529.69 | 0 |
| 2022-05-31 | 577.50 | 579.00 | 576.50 | 579.00 | 529.69 | 52 |
| 2022-05-30 | 540.00 | 540.00 | 540.00 | 540.00 | 494.01 | 0 |
| 2022-05-27 | 540.00 | 540.00 | 540.00 | 540.00 | 494.01 | 0 |
| 2022-05-26 | 540.00 | 540.00 | 540.00 | 540.00 | 494.01 | 0 |
| 2022-05-25 | 540.00 | 540.00 | 540.00 | 540.00 | 494.01 | 0 |
| 2022-05-24 | 540.00 | 540.00 | 540.00 | 540.00 | 494.01 | 0 |
| 2022-05-23 | 540.00 | 540.00 | 540.00 | 540.00 | 494.01 | 0 |
| 2022-05-20 | 540.00 | 540.00 | 540.00 | 540.00 | 494.01 | 4 |
| 2022-05-19 | 549.50 | 549.50 | 549.50 | 549.50 | 502.70 | 0 |
| 2022-05-18 | 549.50 | 549.50 | 549.50 | 549.50 | 502.70 | 0 |
| 2022-05-17 | 560.00 | 560.00 | 560.00 | 560.00 | 512.31 | 1 |
| 2022-05-16 | 546.00 | 546.00 | 546.00 | 546.00 | 499.50 | 0 |
| 2022-05-13 | 546.00 | 546.00 | 546.00 | 546.00 | 499.50 | 0 |
| 2022-05-12 | 546.00 | 546.00 | 546.00 | 546.00 | 499.50 | 0 |
| 2022-05-11 | 572.00 | 572.00 | 572.00 | 572.00 | 523.28 | 0 |
| 2022-05-10 | 572.00 | 572.00 | 572.00 | 572.00 | 523.28 | 0 |
| 2022-05-09 | 572.00 | 572.00 | 572.00 | 572.00 | 523.28 | 0 |
| 2022-05-06 | 572.00 | 572.00 | 572.00 | 572.00 | 523.28 | 0 |
| 2022-05-05 | 572.00 | 572.00 | 572.00 | 572.00 | 523.28 | 0 |
| 2022-05-04 | 572.00 | 572.00 | 572.00 | 572.00 | 523.28 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 8.2500 EUR |
| 2025-12-02 | 6.0500 EUR |
| 2025-04-24 | 7.5000 EUR |
| 2024-12-02 | 5.5000 EUR |
| 2024-04-23 | 7.5000 EUR |
| 2023-12-04 | 5.5000 EUR |
| 2023-04-25 | 7.0000 EUR |
| 2022-12-01 | 5.0000 EUR |
| 2022-04-26 | 7.0000 EUR |
| 2021-11-30 | 3.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.