Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 774.00 | 777.50 | 768.50 | 777.50 | 716.54 | 4,400 |
| 2023-01-13 | 762.50 | 776.00 | 762.00 | 774.50 | 713.77 | 2,938 |
| 2023-01-12 | 763.00 | 775.00 | 758.50 | 762.50 | 702.71 | 5,436 |
| 2023-01-11 | 746.50 | 764.50 | 746.50 | 763.00 | 703.17 | 6,044 |
| 2023-01-10 | 748.00 | 750.00 | 738.50 | 745.00 | 686.59 | 3,277 |
| 2023-01-09 | 742.50 | 754.00 | 741.50 | 752.50 | 693.50 | 3,559 |
| 2023-01-06 | 726.00 | 742.50 | 724.00 | 742.50 | 684.28 | 3,725 |
| 2023-01-05 | 730.50 | 733.00 | 719.50 | 726.00 | 669.08 | 4,451 |
| 2023-01-04 | 704.00 | 731.00 | 704.00 | 731.00 | 673.68 | 4,062 |
| 2023-01-03 | 687.00 | 707.50 | 687.00 | 699.50 | 644.65 | 3,507 |
| 2023-01-02 | 690.00 | 690.00 | 684.00 | 687.00 | 633.13 | 2,956 |
| 2022-12-30 | 690.00 | 690.50 | 680.50 | 681.00 | 627.60 | 2,686 |
| 2022-12-29 | 683.00 | 695.00 | 679.50 | 693.50 | 639.12 | 1,855 |
| 2022-12-28 | 689.50 | 692.50 | 682.50 | 684.50 | 630.83 | 1,522 |
| 2022-12-27 | 683.00 | 691.50 | 681.00 | 689.00 | 634.98 | 2,328 |
| 2022-12-23 | 683.50 | 683.50 | 671.50 | 673.00 | 620.23 | 2,573 |
| 2022-12-22 | 682.00 | 695.00 | 681.50 | 683.50 | 629.91 | 1,790 |
| 2022-12-21 | 684.00 | 691.00 | 682.00 | 690.00 | 635.90 | 4,767 |
| 2022-12-20 | 685.00 | 687.00 | 675.50 | 680.00 | 626.68 | 3,310 |
| 2022-12-19 | 692.00 | 697.50 | 687.00 | 688.00 | 634.05 | 3,265 |
| 2022-12-16 | 696.00 | 697.00 | 685.00 | 692.00 | 637.74 | 5,876 |
| 2022-12-15 | 715.00 | 718.50 | 691.00 | 696.00 | 641.43 | 5,845 |
| 2022-12-14 | 718.50 | 729.00 | 715.00 | 726.00 | 669.08 | 4,914 |
| 2022-12-13 | 717.50 | 734.50 | 711.50 | 723.50 | 666.77 | 5,490 |
| 2022-12-12 | 708.50 | 718.00 | 707.50 | 712.00 | 656.17 | 3,445 |
| 2022-12-09 | 717.50 | 723.00 | 711.50 | 714.00 | 658.02 | 4,012 |
| 2022-12-08 | 709.50 | 717.50 | 708.00 | 717.50 | 661.24 | 3,704 |
| 2022-12-07 | 704.00 | 713.50 | 703.00 | 712.00 | 656.17 | 6,645 |
| 2022-12-06 | 708.00 | 710.50 | 703.00 | 709.50 | 653.87 | 2,791 |
| 2022-12-05 | 716.00 | 717.50 | 705.50 | 707.50 | 652.03 | 4,081 |
| 2022-12-02 | 713.50 | 721.50 | 705.00 | 714.00 | 658.02 | 4,180 |
| 2022-12-01 | 720.00 | 725.50 | 712.00 | 715.00 | 658.94 | 6,399 |
| 2022-11-30 | 699.00 | 725.00 | 696.00 | 724.00 | 662.62 | 7,805 |
| 2022-11-29 | 693.00 | 699.00 | 690.00 | 693.50 | 634.71 | 4,577 |
| 2022-11-28 | 686.00 | 692.00 | 680.50 | 690.00 | 631.51 | 2,625 |
| 2022-11-25 | 691.00 | 691.00 | 684.50 | 691.00 | 632.42 | 5,399 |
| 2022-11-24 | 691.00 | 693.50 | 686.00 | 689.00 | 630.59 | 1,357 |
| 2022-11-23 | 688.00 | 691.00 | 684.00 | 690.50 | 631.96 | 1,839 |
| 2022-11-22 | 688.50 | 688.50 | 676.00 | 686.00 | 627.85 | 1,907 |
| 2022-11-21 | 684.50 | 691.00 | 680.00 | 688.50 | 630.13 | 2,893 |
| 2022-11-18 | 688.00 | 691.00 | 684.00 | 687.00 | 628.76 | 2,040 |
| 2022-11-17 | 687.50 | 689.00 | 677.50 | 683.00 | 625.10 | 2,238 |
| 2022-11-16 | 691.00 | 694.00 | 681.00 | 683.50 | 625.56 | 4,066 |
| 2022-11-15 | 688.00 | 698.00 | 685.50 | 691.00 | 632.42 | 4,467 |
| 2022-11-14 | 694.50 | 696.00 | 682.50 | 686.00 | 627.85 | 4,177 |
| 2022-11-11 | 685.00 | 701.00 | 685.00 | 694.50 | 635.62 | 8,709 |
| 2022-11-10 | 637.50 | 675.00 | 635.00 | 675.00 | 617.78 | 4,332 |
| 2022-11-09 | 639.50 | 647.50 | 639.50 | 643.50 | 588.95 | 1,852 |
| 2022-11-08 | 638.50 | 646.00 | 633.50 | 645.00 | 590.32 | 1,907 |
| 2022-11-07 | 645.50 | 649.00 | 639.50 | 640.00 | 585.75 | 3,307 |
| 2022-11-04 | 616.00 | 653.00 | 616.00 | 646.50 | 591.69 | 3,604 |
| 2022-11-03 | 615.50 | 623.00 | 605.50 | 613.00 | 561.03 | 3,276 |
| 2022-11-02 | 644.50 | 646.50 | 619.00 | 619.50 | 566.98 | 4,533 |
| 2022-11-01 | 636.00 | 651.50 | 634.50 | 639.00 | 584.83 | 3,543 |
| 2022-10-31 | 629.50 | 633.00 | 622.00 | 626.50 | 573.39 | 6,956 |
| 2022-10-28 | 629.00 | 632.00 | 624.00 | 627.50 | 574.30 | 3,119 |
| 2022-10-27 | 641.50 | 645.00 | 631.00 | 638.50 | 584.37 | 5,346 |
| 2022-10-26 | 641.00 | 648.00 | 636.00 | 644.50 | 589.86 | 4,152 |
| 2022-10-25 | 623.00 | 643.00 | 620.00 | 643.00 | 588.49 | 2,952 |
| 2022-10-24 | 616.50 | 628.00 | 611.00 | 619.00 | 566.53 | 3,117 |
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 |
| 2021-04-20 | 4.0000 EUR |
| 2020-12-01 | 2.0000 EUR |
| 2020-07-07 | 2.6000 EUR |
| 2019-12-06 | 29.2000 EUR |
| 2019-04-25 | 4.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.