Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 550.00 | 550.00 | 550.00 | 550.00 | 520.41 | 0 |
| 2024-11-22 | 540.50 | 550.00 | 540.50 | 550.00 | 520.41 | 2 |
| 2024-11-21 | 535.50 | 540.50 | 535.50 | 540.50 | 511.42 | 24 |
| 2024-11-20 | 543.00 | 543.00 | 541.50 | 541.50 | 512.37 | 4 |
| 2024-11-19 | 538.50 | 538.50 | 538.00 | 538.00 | 509.06 | 9 |
| 2024-11-18 | 548.50 | 548.50 | 548.50 | 548.50 | 518.99 | 0 |
| 2024-11-15 | 551.00 | 551.00 | 548.50 | 548.50 | 518.99 | 10 |
| 2024-11-14 | 549.00 | 549.00 | 548.50 | 548.50 | 518.99 | 1 |
| 2024-11-13 | 536.00 | 537.50 | 536.00 | 537.50 | 508.59 | 22 |
| 2024-11-12 | 547.00 | 549.50 | 534.50 | 536.00 | 507.17 | 131 |
| 2024-11-11 | 563.50 | 565.00 | 563.00 | 563.00 | 532.71 | 5 |
| 2024-11-08 | 574.00 | 574.00 | 558.00 | 558.00 | 527.98 | 56 |
| 2024-11-07 | 565.50 | 565.50 | 565.50 | 565.50 | 535.08 | 4 |
| 2024-11-06 | 579.00 | 579.00 | 561.00 | 561.00 | 530.82 | 9 |
| 2024-11-05 | 564.00 | 564.00 | 564.00 | 564.00 | 533.66 | 0 |
| 2024-11-04 | 571.50 | 571.50 | 571.50 | 571.50 | 540.76 | 4 |
| 2024-11-01 | 570.00 | 570.00 | 570.00 | 570.00 | 539.34 | 0 |
| 2024-10-31 | 570.00 | 570.00 | 570.00 | 570.00 | 539.34 | 1 |
| 2024-10-30 | 576.00 | 576.00 | 573.50 | 575.50 | 544.54 | 161 |
| 2024-10-29 | 588.50 | 588.50 | 588.50 | 588.50 | 556.84 | 0 |
| 2024-10-28 | 591.00 | 591.00 | 591.00 | 591.00 | 559.21 | 15 |
| 2024-10-25 | 588.00 | 588.00 | 588.00 | 588.00 | 556.37 | 0 |
| 2024-10-24 | 589.50 | 589.50 | 589.50 | 589.50 | 557.79 | 0 |
| 2024-10-23 | 574.00 | 576.00 | 573.00 | 576.00 | 545.01 | 18 |
| 2024-10-22 | 576.00 | 576.00 | 572.50 | 574.50 | 543.59 | 164 |
| 2024-10-21 | 579.50 | 579.50 | 578.50 | 578.50 | 547.38 | 13 |
| 2024-10-18 | 595.00 | 595.00 | 595.00 | 595.00 | 562.99 | 147 |
| 2024-10-17 | 575.50 | 577.50 | 575.50 | 577.50 | 546.43 | 30 |
| 2024-10-16 | 559.00 | 578.00 | 559.00 | 566.50 | 536.02 | 335 |
| 2024-10-15 | 595.00 | 595.00 | 589.00 | 590.50 | 558.73 | 2 |
| 2024-10-14 | 601.00 | 602.50 | 598.50 | 602.00 | 569.62 | 191 |
| 2024-10-11 | 610.50 | 615.50 | 610.50 | 615.50 | 582.39 | 14 |
| 2024-10-10 | 611.00 | 616.50 | 611.00 | 616.50 | 583.34 | 10 |
| 2024-10-09 | 617.00 | 617.00 | 617.00 | 617.00 | 583.81 | 0 |
| 2024-10-08 | 635.50 | 635.50 | 635.50 | 635.50 | 601.31 | 0 |
| 2024-10-07 | 631.00 | 635.50 | 631.00 | 635.50 | 601.31 | 10 |
| 2024-10-04 | 621.00 | 621.00 | 621.00 | 621.00 | 587.59 | 10 |
| 2024-10-03 | 620.50 | 620.50 | 620.50 | 620.50 | 587.12 | 0 |
| 2024-10-02 | 621.00 | 621.00 | 621.00 | 621.00 | 587.59 | 0 |
| 2024-10-01 | 637.50 | 637.50 | 621.00 | 621.00 | 587.59 | 11 |
| 2024-09-30 | 664.00 | 664.00 | 664.00 | 664.00 | 628.28 | 0 |
| 2024-09-27 | 647.50 | 664.00 | 647.50 | 664.00 | 628.28 | 43 |
| 2024-09-26 | 622.00 | 638.00 | 622.00 | 638.00 | 603.68 | 28 |
| 2024-09-25 | 578.00 | 581.50 | 578.00 | 581.50 | 550.22 | 30 |
| 2024-09-24 | 580.50 | 580.50 | 578.50 | 579.00 | 547.85 | 82 |
| 2024-09-23 | 561.50 | 561.50 | 561.50 | 561.50 | 531.29 | 0 |
| 2024-09-20 | 561.00 | 561.00 | 557.00 | 557.00 | 527.04 | 4 |
| 2024-09-19 | 575.50 | 580.50 | 575.50 | 575.50 | 544.54 | 83 |
| 2024-09-18 | 563.50 | 565.00 | 563.50 | 563.50 | 533.19 | 62 |
| 2024-09-17 | 569.00 | 570.00 | 565.50 | 570.00 | 539.34 | 18 |
| 2024-09-16 | 569.00 | 571.00 | 569.00 | 571.00 | 540.28 | 7 |
| 2024-09-13 | 572.00 | 572.00 | 572.00 | 572.00 | 541.23 | 8 |
| 2024-09-12 | 569.50 | 569.50 | 566.00 | 566.00 | 535.55 | 32 |
| 2024-09-11 | 575.50 | 575.50 | 565.00 | 566.00 | 535.55 | 20 |
| 2024-09-10 | 578.50 | 578.50 | 571.00 | 571.00 | 540.28 | 20 |
| 2024-09-09 | 572.00 | 580.50 | 572.00 | 580.50 | 549.27 | 16 |
| 2024-09-06 | 575.00 | 579.50 | 575.00 | 579.50 | 548.33 | 27 |
| 2024-09-05 | 576.50 | 581.00 | 576.50 | 581.00 | 549.74 | 42 |
| 2024-09-04 | 605.00 | 605.00 | 600.00 | 602.50 | 570.09 | 47 |
| 2024-09-03 | 624.00 | 624.50 | 618.50 | 618.50 | 585.23 | 12 |
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.