Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 467.40 | 468.80 | 463.00 | 464.80 | 451.47 | 64 |
| 2025-05-20 | 468.20 | 471.00 | 461.20 | 471.00 | 457.49 | 42 |
| 2025-05-19 | 468.40 | 468.40 | 461.00 | 466.40 | 453.02 | 35 |
| 2025-05-16 | 471.00 | 471.00 | 468.40 | 468.60 | 455.16 | 18 |
| 2025-05-15 | 478.60 | 478.60 | 472.00 | 472.00 | 458.46 | 28 |
| 2025-05-14 | 497.80 | 497.80 | 497.80 | 497.80 | 483.52 | 0 |
| 2025-05-13 | 494.00 | 499.20 | 494.00 | 497.80 | 483.52 | 120 |
| 2025-05-12 | 486.80 | 496.20 | 486.80 | 492.80 | 478.67 | 28 |
| 2025-05-09 | 459.00 | 460.60 | 457.40 | 459.20 | 446.03 | 4 |
| 2025-05-08 | 448.40 | 461.60 | 448.40 | 458.00 | 444.87 | 30 |
| 2025-05-07 | 454.20 | 454.20 | 449.00 | 449.00 | 436.12 | 21 |
| 2025-05-06 | 455.80 | 455.80 | 454.00 | 454.20 | 441.17 | 178 |
| 2025-05-05 | 458.40 | 458.80 | 457.80 | 458.80 | 445.64 | 4 |
| 2025-05-02 | 456.20 | 461.00 | 456.20 | 460.60 | 447.39 | 53 |
| 2025-04-30 | 446.40 | 446.40 | 446.40 | 446.40 | 433.60 | 80 |
| 2025-04-29 | 462.00 | 462.00 | 462.00 | 462.00 | 448.75 | 0 |
| 2025-04-28 | 467.20 | 467.20 | 462.00 | 462.00 | 448.75 | 4 |
| 2025-04-25 | 465.80 | 465.80 | 461.00 | 461.00 | 447.78 | 15 |
| 2025-04-24 | 450.00 | 461.80 | 450.00 | 461.80 | 448.56 | 213 |
| 2025-04-23 | 466.80 | 467.40 | 466.80 | 467.40 | 446.71 | 2 |
| 2025-04-22 | 445.00 | 445.00 | 437.40 | 437.40 | 418.04 | 8 |
| 2025-04-17 | 452.60 | 452.60 | 445.80 | 445.80 | 426.07 | 38 |
| 2025-04-16 | 447.60 | 451.60 | 447.00 | 447.00 | 427.21 | 39 |
| 2025-04-15 | 489.20 | 489.20 | 489.20 | 489.20 | 467.55 | 0 |
| 2025-04-14 | 493.60 | 493.60 | 489.20 | 489.20 | 467.55 | 10 |
| 2025-04-11 | 490.00 | 490.00 | 475.20 | 480.80 | 459.52 | 58 |
| 2025-04-10 | 488.40 | 488.40 | 481.40 | 481.40 | 460.09 | 22 |
| 2025-04-09 | 463.60 | 469.20 | 463.60 | 464.20 | 443.65 | 14 |
| 2025-04-08 | 467.80 | 469.60 | 464.20 | 465.00 | 444.42 | 52 |
| 2025-04-07 | 454.40 | 471.80 | 450.80 | 466.60 | 445.95 | 168 |
| 2025-04-04 | 499.20 | 501.50 | 484.20 | 484.20 | 462.77 | 67 |
| 2025-04-03 | 513.00 | 513.00 | 501.00 | 502.00 | 479.78 | 25 |
| 2025-04-02 | 529.00 | 530.50 | 529.00 | 530.50 | 507.02 | 12 |
| 2025-04-01 | 531.50 | 534.00 | 530.50 | 532.50 | 508.93 | 73 |
| 2025-03-31 | 537.00 | 538.00 | 530.50 | 530.50 | 507.02 | 135 |
| 2025-03-28 | 544.00 | 544.00 | 543.00 | 543.00 | 518.96 | 2 |
| 2025-03-27 | 547.50 | 550.00 | 545.50 | 550.00 | 525.65 | 84 |
| 2025-03-26 | 554.00 | 554.50 | 549.50 | 554.50 | 529.96 | 14 |
| 2025-03-25 | 555.50 | 555.50 | 555.50 | 555.50 | 530.91 | 1 |
| 2025-03-24 | 556.00 | 556.00 | 556.00 | 556.00 | 531.39 | 0 |
| 2025-03-21 | 550.00 | 556.00 | 550.00 | 556.00 | 531.39 | 15 |
| 2025-03-20 | 559.50 | 559.50 | 559.50 | 559.50 | 534.73 | 0 |
| 2025-03-19 | 565.00 | 566.00 | 565.00 | 566.00 | 540.95 | 16 |
| 2025-03-18 | 567.00 | 567.00 | 563.00 | 563.00 | 538.08 | 22 |
| 2025-03-17 | 560.00 | 560.00 | 560.00 | 560.00 | 535.21 | 0 |
| 2025-03-14 | 560.00 | 560.00 | 560.00 | 560.00 | 535.21 | 17 |
| 2025-03-13 | 558.00 | 567.00 | 557.50 | 561.50 | 536.65 | 21 |
| 2025-03-12 | 575.50 | 575.50 | 575.50 | 575.50 | 550.03 | 0 |
| 2025-03-11 | 576.50 | 576.50 | 575.50 | 575.50 | 550.03 | 10 |
| 2025-03-10 | 586.50 | 586.50 | 576.00 | 576.00 | 550.50 | 18 |
| 2025-03-07 | 580.50 | 586.00 | 580.50 | 586.00 | 560.06 | 4 |
| 2025-03-06 | 617.00 | 617.00 | 605.00 | 605.00 | 578.22 | 29 |
| 2025-03-05 | 613.50 | 617.00 | 613.50 | 617.00 | 589.69 | 12 |
| 2025-03-04 | 616.50 | 618.00 | 612.00 | 612.00 | 584.91 | 30 |
| 2025-03-03 | 632.50 | 632.50 | 632.50 | 632.50 | 604.50 | 0 |
| 2025-02-28 | 632.50 | 632.50 | 632.50 | 632.50 | 604.50 | 0 |
| 2025-02-27 | 633.50 | 634.50 | 633.50 | 634.50 | 606.41 | 10 |
| 2025-02-26 | 644.50 | 644.50 | 644.50 | 644.50 | 615.97 | 11 |
| 2025-02-25 | 628.00 | 628.00 | 624.50 | 624.50 | 596.86 | 2 |
| 2025-02-24 | 637.50 | 637.50 | 637.50 | 637.50 | 609.28 | 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.