Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 637.50 | 640.50 | 637.00 | 640.50 | 612.15 | 28 |
| 2025-02-20 | 636.00 | 636.50 | 636.00 | 636.50 | 608.33 | 6 |
| 2025-02-19 | 637.00 | 637.00 | 632.00 | 632.00 | 604.03 | 17 |
| 2025-02-18 | 642.00 | 642.00 | 642.00 | 642.00 | 613.58 | 1 |
| 2025-02-17 | 644.00 | 645.00 | 643.50 | 645.00 | 616.45 | 13 |
| 2025-02-14 | 649.50 | 649.50 | 649.50 | 649.50 | 620.75 | 0 |
| 2025-02-13 | 640.50 | 648.50 | 640.50 | 647.50 | 618.84 | 6 |
| 2025-02-12 | 623.50 | 630.50 | 623.50 | 630.00 | 602.11 | 23 |
| 2025-02-11 | 631.50 | 633.00 | 625.50 | 633.00 | 604.98 | 20 |
| 2025-02-10 | 646.50 | 646.50 | 646.50 | 646.50 | 617.88 | 0 |
| 2025-02-07 | 646.50 | 646.50 | 646.50 | 646.50 | 617.88 | 0 |
| 2025-02-06 | 641.00 | 646.50 | 641.00 | 646.50 | 617.88 | 14 |
| 2025-02-05 | 631.50 | 634.50 | 631.50 | 632.00 | 604.03 | 5 |
| 2025-02-04 | 641.00 | 641.00 | 641.00 | 641.00 | 612.63 | 8 |
| 2025-02-03 | 654.50 | 654.50 | 654.50 | 654.50 | 625.53 | 0 |
| 2025-01-31 | 655.00 | 655.00 | 655.00 | 655.00 | 626.01 | 1 |
| 2025-01-30 | 656.00 | 657.00 | 653.00 | 655.00 | 626.01 | 24 |
| 2025-01-29 | 693.50 | 693.50 | 693.50 | 693.50 | 662.80 | 0 |
| 2025-01-28 | 696.50 | 697.00 | 693.00 | 693.50 | 662.80 | 35 |
| 2025-01-27 | 680.00 | 693.50 | 679.50 | 693.50 | 662.80 | 93 |
| 2025-01-24 | 663.50 | 663.50 | 663.50 | 663.50 | 634.13 | 0 |
| 2025-01-23 | 653.50 | 665.50 | 653.50 | 663.50 | 634.13 | 36 |
| 2025-01-22 | 650.00 | 659.00 | 648.50 | 658.00 | 628.87 | 55 |
| 2025-01-21 | 647.00 | 647.00 | 647.00 | 647.00 | 618.36 | 0 |
| 2025-01-20 | 647.00 | 647.00 | 647.00 | 647.00 | 618.36 | 0 |
| 2025-01-17 | 647.00 | 647.00 | 647.00 | 647.00 | 618.36 | 0 |
| 2025-01-16 | 634.50 | 652.50 | 634.50 | 647.00 | 618.36 | 185 |
| 2025-01-15 | 604.00 | 606.50 | 595.50 | 595.50 | 569.14 | 24 |
| 2025-01-14 | 609.50 | 609.50 | 609.50 | 609.50 | 582.52 | 0 |
| 2025-01-13 | 601.00 | 601.00 | 600.50 | 600.50 | 573.92 | 42 |
| 2025-01-10 | 615.00 | 615.00 | 605.50 | 605.50 | 578.70 | 3 |
| 2025-01-09 | 607.50 | 607.50 | 607.50 | 607.50 | 580.61 | 0 |
| 2025-01-08 | 601.50 | 601.50 | 595.50 | 596.00 | 569.62 | 0 |
| 2025-01-07 | 596.00 | 607.50 | 596.00 | 607.50 | 580.61 | 10 |
| 2025-01-06 | 589.50 | 597.00 | 589.50 | 597.00 | 570.57 | 54 |
| 2025-01-03 | 589.50 | 589.50 | 577.50 | 579.50 | 553.85 | 19 |
| 2025-01-02 | 600.00 | 600.00 | 594.50 | 599.50 | 572.96 | 5 |
| 2024-12-30 | 600.00 | 600.00 | 600.00 | 600.00 | 573.44 | 0 |
| 2024-12-27 | 601.00 | 601.00 | 601.00 | 601.00 | 574.40 | 0 |
| 2024-12-23 | 586.50 | 598.00 | 586.50 | 594.00 | 567.71 | 62 |
| 2024-12-20 | 584.50 | 592.00 | 584.50 | 592.00 | 565.80 | 20 |
| 2024-12-19 | 585.00 | 589.00 | 581.50 | 589.00 | 562.93 | 9 |
| 2024-12-18 | 591.00 | 592.50 | 591.00 | 592.50 | 566.27 | 1 |
| 2024-12-17 | 584.00 | 588.00 | 584.00 | 588.00 | 561.97 | 10 |
| 2024-12-16 | 595.00 | 595.00 | 595.00 | 595.00 | 568.66 | 0 |
| 2024-12-13 | 600.00 | 603.50 | 595.00 | 595.00 | 568.66 | 88 |
| 2024-12-12 | 595.00 | 599.00 | 588.50 | 599.00 | 572.49 | 15 |
| 2024-12-11 | 589.50 | 598.50 | 589.50 | 598.50 | 572.01 | 1 |
| 2024-12-10 | 585.00 | 585.00 | 585.00 | 585.00 | 559.11 | 0 |
| 2024-12-09 | 585.00 | 585.00 | 585.00 | 585.00 | 559.11 | 0 |
| 2024-12-06 | 572.00 | 590.00 | 572.00 | 585.00 | 559.11 | 13 |
| 2024-12-05 | 573.00 | 573.00 | 567.00 | 568.50 | 543.34 | 13 |
| 2024-12-04 | 571.50 | 571.50 | 568.00 | 568.00 | 542.86 | 12 |
| 2024-12-03 | 563.50 | 563.50 | 563.50 | 563.50 | 538.56 | 6 |
| 2024-12-02 | 551.50 | 551.50 | 551.50 | 551.50 | 527.09 | 0 |
| 2024-11-29 | 552.00 | 552.00 | 551.50 | 551.50 | 521.83 | 3 |
| 2024-11-28 | 550.00 | 550.00 | 550.00 | 550.00 | 520.41 | 0 |
| 2024-11-27 | 550.00 | 550.00 | 550.00 | 550.00 | 520.41 | 10 |
| 2024-11-26 | 556.00 | 563.00 | 556.00 | 563.00 | 532.71 | 14 |
| 2024-11-25 | 550.00 | 550.00 | 550.00 | 550.00 | 520.41 | 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.