Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 577.00 | 577.00 | 575.00 | 575.00 | 526.03 | 10 |
| 2022-05-02 | 579.50 | 579.50 | 579.50 | 579.50 | 530.15 | 0 |
| 2022-04-29 | 598.00 | 598.00 | 598.00 | 598.00 | 547.07 | 0 |
| 2022-04-28 | 598.00 | 598.00 | 598.00 | 598.00 | 547.07 | 1 |
| 2022-04-27 | 584.00 | 584.00 | 584.00 | 584.00 | 534.26 | 0 |
| 2022-04-26 | 621.50 | 621.50 | 621.50 | 621.50 | 568.57 | 0 |
| 2022-04-25 | 621.50 | 621.50 | 621.50 | 621.50 | 562.17 | 0 |
| 2022-04-22 | 611.50 | 611.50 | 611.50 | 611.50 | 553.12 | 0 |
| 2022-04-21 | 611.50 | 611.50 | 611.50 | 611.50 | 553.12 | 0 |
| 2022-04-20 | 611.50 | 611.50 | 611.50 | 611.50 | 553.12 | 0 |
| 2022-04-19 | 605.00 | 606.00 | 605.00 | 606.00 | 548.14 | 1 |
| 2022-04-14 | 606.50 | 606.50 | 606.50 | 606.50 | 548.60 | 0 |
| 2022-04-13 | 606.50 | 606.50 | 606.50 | 606.50 | 548.60 | 0 |
| 2022-04-12 | 606.50 | 606.50 | 606.50 | 606.50 | 548.60 | 0 |
| 2022-04-11 | 606.50 | 606.50 | 606.50 | 606.50 | 548.60 | 0 |
| 2022-04-08 | 606.50 | 606.50 | 606.50 | 606.50 | 548.60 | 0 |
| 2022-04-07 | 606.50 | 606.50 | 606.50 | 606.50 | 548.60 | 0 |
| 2022-04-06 | 614.50 | 614.50 | 606.50 | 606.50 | 548.60 | 2 |
| 2022-04-05 | 631.50 | 631.50 | 631.50 | 631.50 | 571.21 | 0 |
| 2022-04-04 | 631.50 | 631.50 | 631.50 | 631.50 | 571.21 | 0 |
| 2022-04-01 | 621.00 | 621.00 | 616.50 | 619.00 | 559.90 | 25 |
| 2022-03-31 | 634.00 | 634.00 | 634.00 | 634.00 | 573.47 | 3 |
| 2022-03-30 | 632.00 | 632.00 | 632.00 | 632.00 | 571.66 | 1 |
| 2022-03-29 | 622.00 | 622.00 | 622.00 | 622.00 | 562.62 | 0 |
| 2022-03-28 | 622.00 | 622.00 | 622.00 | 622.00 | 562.62 | 0 |
| 2022-03-25 | 622.00 | 622.00 | 622.00 | 622.00 | 562.62 | 0 |
| 2022-03-24 | 622.00 | 622.00 | 622.00 | 622.00 | 562.62 | 0 |
| 2022-03-23 | 622.00 | 622.00 | 622.00 | 622.00 | 562.62 | 14 |
| 2022-03-22 | 613.50 | 616.00 | 613.50 | 616.00 | 557.19 | 2 |
| 2022-03-21 | 618.00 | 618.00 | 618.00 | 618.00 | 559.00 | 0 |
| 2022-03-18 | 614.50 | 618.00 | 614.50 | 618.00 | 559.00 | 20 |
| 2022-03-17 | 604.50 | 604.50 | 604.50 | 604.50 | 546.79 | 7 |
| 2022-03-16 | 607.00 | 607.00 | 607.00 | 607.00 | 549.05 | 1 |
| 2022-03-15 | 562.50 | 568.00 | 562.50 | 568.00 | 513.77 | 20 |
| 2022-03-14 | 576.00 | 576.00 | 576.00 | 576.00 | 521.01 | 0 |
| 2022-03-11 | 576.00 | 576.00 | 576.00 | 576.00 | 521.01 | 0 |
| 2022-03-10 | 576.00 | 576.00 | 576.00 | 576.00 | 521.01 | 0 |
| 2022-03-09 | 576.00 | 576.00 | 576.00 | 576.00 | 521.01 | 2 |
| 2022-03-08 | 563.50 | 563.50 | 563.50 | 563.50 | 509.70 | 0 |
| 2022-03-07 | 563.50 | 563.50 | 563.50 | 563.50 | 509.70 | 0 |
| 2022-03-04 | 586.00 | 586.00 | 563.50 | 563.50 | 509.70 | 11 |
| 2022-03-03 | 617.50 | 617.50 | 617.50 | 617.50 | 558.55 | 0 |
| 2022-03-02 | 608.50 | 617.50 | 608.50 | 617.50 | 558.55 | 22 |
| 2022-03-01 | 608.00 | 608.00 | 608.00 | 608.00 | 549.95 | 0 |
| 2022-02-28 | 608.00 | 608.00 | 608.00 | 608.00 | 549.95 | 0 |
| 2022-02-25 | 608.00 | 608.00 | 608.00 | 608.00 | 549.95 | 0 |
| 2022-02-24 | 608.00 | 608.00 | 608.00 | 608.00 | 549.95 | 50 |
| 2022-02-23 | 654.50 | 654.50 | 654.50 | 654.50 | 592.01 | 0 |
| 2022-02-22 | 654.50 | 654.50 | 654.50 | 654.50 | 592.01 | 0 |
| 2022-02-21 | 654.50 | 654.50 | 654.50 | 654.50 | 592.01 | 0 |
| 2022-02-18 | 654.50 | 654.50 | 654.50 | 654.50 | 592.01 | 0 |
| 2022-02-17 | 654.50 | 654.50 | 654.50 | 654.50 | 592.01 | 0 |
| 2022-02-16 | 654.50 | 654.50 | 654.50 | 654.50 | 592.01 | 0 |
| 2022-02-15 | 654.50 | 654.50 | 654.50 | 654.50 | 592.01 | 1 |
| 2022-02-14 | 622.50 | 622.50 | 622.50 | 622.50 | 563.07 | 16 |
| 2022-02-11 | 678.00 | 678.00 | 678.00 | 678.00 | 613.27 | 0 |
| 2022-02-10 | 680.50 | 680.50 | 678.00 | 678.00 | 613.27 | 4 |
| 2022-02-09 | 672.00 | 672.00 | 672.00 | 672.00 | 607.84 | 0 |
| 2022-02-08 | 672.00 | 672.00 | 672.00 | 672.00 | 607.84 | 0 |
| 2022-02-07 | 672.00 | 672.00 | 672.00 | 672.00 | 607.84 | 0 |
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.