Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 564.00 | 564.00 | 564.00 | 564.00 | 547.83 | 0 |
| 2025-11-04 | 564.00 | 564.00 | 564.00 | 564.00 | 547.83 | 14 |
| 2025-11-03 | 568.00 | 568.00 | 568.00 | 568.00 | 551.71 | 0 |
| 2025-10-31 | 563.50 | 568.00 | 563.50 | 568.00 | 551.71 | 2 |
| 2025-10-30 | 571.50 | 571.50 | 565.00 | 565.00 | 548.80 | 20 |
| 2025-10-29 | 573.00 | 573.00 | 573.00 | 573.00 | 556.57 | 0 |
| 2025-10-28 | 575.50 | 585.00 | 575.50 | 585.00 | 568.22 | 10 |
| 2025-10-27 | 568.00 | 568.00 | 567.50 | 567.50 | 551.23 | 58 |
| 2025-10-24 | 572.00 | 574.00 | 570.00 | 570.00 | 553.65 | 60 |
| 2025-10-23 | 580.00 | 581.00 | 576.50 | 576.50 | 559.97 | 44 |
| 2025-10-22 | 573.00 | 573.00 | 573.00 | 573.00 | 556.57 | 16 |
| 2025-10-21 | 575.00 | 575.00 | 575.00 | 575.00 | 558.51 | 0 |
| 2025-10-20 | 569.00 | 569.00 | 569.00 | 569.00 | 552.68 | 0 |
| 2025-10-17 | 561.00 | 561.00 | 560.50 | 560.50 | 544.43 | 20 |
| 2025-10-16 | 556.50 | 556.50 | 556.50 | 556.50 | 540.54 | 0 |
| 2025-10-15 | 554.00 | 556.50 | 551.50 | 556.50 | 540.54 | 7 |
| 2025-10-14 | 506.50 | 506.50 | 506.50 | 506.50 | 491.97 | 0 |
| 2025-10-13 | 507.00 | 507.00 | 506.50 | 506.50 | 491.97 | 5 |
| 2025-10-10 | 525.50 | 525.50 | 512.00 | 512.00 | 497.32 | 95 |
| 2025-10-09 | 539.50 | 539.50 | 529.00 | 529.00 | 513.83 | 15 |
| 2025-10-08 | 526.00 | 526.00 | 526.00 | 526.00 | 510.92 | 0 |
| 2025-10-07 | 528.50 | 528.50 | 526.00 | 526.00 | 510.92 | 110 |
| 2025-10-06 | 516.00 | 516.00 | 516.00 | 516.00 | 501.20 | 0 |
| 2025-10-03 | 516.00 | 516.00 | 516.00 | 516.00 | 501.20 | 0 |
| 2025-10-02 | 505.00 | 516.00 | 505.00 | 516.00 | 501.20 | 198 |
| 2025-10-01 | 493.80 | 493.80 | 493.80 | 493.80 | 479.64 | 10 |
| 2025-09-30 | 486.40 | 486.40 | 486.40 | 486.40 | 472.45 | 0 |
| 2025-09-29 | 486.40 | 486.40 | 486.40 | 486.40 | 472.45 | 0 |
| 2025-09-26 | 486.40 | 486.40 | 486.40 | 486.40 | 472.45 | 0 |
| 2025-09-25 | 482.80 | 482.80 | 482.80 | 482.80 | 468.95 | 0 |
| 2025-09-24 | 483.40 | 483.40 | 482.80 | 482.80 | 468.95 | 3 |
| 2025-09-23 | 492.00 | 499.60 | 492.00 | 495.20 | 481.00 | 7 |
| 2025-09-22 | 486.20 | 486.20 | 486.20 | 486.20 | 472.26 | 0 |
| 2025-09-19 | 486.20 | 486.20 | 486.20 | 486.20 | 472.26 | 0 |
| 2025-09-18 | 482.60 | 482.60 | 482.60 | 482.60 | 468.76 | 0 |
| 2025-09-17 | 482.60 | 482.60 | 482.60 | 482.60 | 468.76 | 0 |
| 2025-09-16 | 481.60 | 481.60 | 481.60 | 481.60 | 467.79 | 0 |
| 2025-09-15 | 483.00 | 486.40 | 483.00 | 486.40 | 472.45 | 2 |
| 2025-09-12 | 471.80 | 471.80 | 471.80 | 471.80 | 458.27 | 0 |
| 2025-09-11 | 474.20 | 474.20 | 474.20 | 474.20 | 460.60 | 0 |
| 2025-09-10 | 474.20 | 474.20 | 474.20 | 474.20 | 460.60 | 0 |
| 2025-09-09 | 474.20 | 474.20 | 474.20 | 474.20 | 460.60 | 8 |
| 2025-09-08 | 472.80 | 472.80 | 472.80 | 472.80 | 459.24 | 0 |
| 2025-09-05 | 472.20 | 472.20 | 471.20 | 471.20 | 457.69 | 40 |
| 2025-09-04 | 497.80 | 497.80 | 497.80 | 497.80 | 483.52 | 0 |
| 2025-09-03 | 497.80 | 497.80 | 497.80 | 497.80 | 483.52 | 0 |
| 2025-09-02 | 488.60 | 488.60 | 488.60 | 488.60 | 474.59 | 0 |
| 2025-09-01 | 489.80 | 489.80 | 489.80 | 489.80 | 475.75 | 0 |
| 2025-08-29 | 489.80 | 489.80 | 489.80 | 489.80 | 475.75 | 21 |
| 2025-08-28 | 474.60 | 474.60 | 474.60 | 474.60 | 460.99 | 0 |
| 2025-08-27 | 473.80 | 475.00 | 473.80 | 474.60 | 460.99 | 83 |
| 2025-08-26 | 468.20 | 473.60 | 468.20 | 473.60 | 460.02 | 13 |
| 2025-08-25 | 471.20 | 471.20 | 470.00 | 470.00 | 456.52 | 2 |
| 2025-08-22 | 453.60 | 453.60 | 453.60 | 453.60 | 440.59 | 0 |
| 2025-08-21 | 453.60 | 453.60 | 453.60 | 453.60 | 440.59 | 0 |
| 2025-08-20 | 453.60 | 453.60 | 453.60 | 453.60 | 440.59 | 0 |
| 2025-08-19 | 453.60 | 453.60 | 453.60 | 453.60 | 440.59 | 0 |
| 2025-08-18 | 453.60 | 453.60 | 453.60 | 453.60 | 440.59 | 1 |
| 2025-08-15 | 440.80 | 440.80 | 440.80 | 440.80 | 428.16 | 0 |
| 2025-08-14 | 440.80 | 440.80 | 440.80 | 440.80 | 428.16 | 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.