Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 613.00 | 620.50 | 606.50 | 617.00 | 564.69 | 3,973 |
| 2022-10-20 | 611.50 | 624.50 | 610.00 | 622.00 | 569.27 | 3,347 |
| 2022-10-19 | 621.00 | 625.50 | 612.50 | 613.00 | 561.03 | 6,433 |
| 2022-10-18 | 629.50 | 629.50 | 618.50 | 622.50 | 569.73 | 3,075 |
| 2022-10-17 | 614.50 | 624.50 | 600.00 | 622.50 | 569.73 | 2,836 |
| 2022-10-14 | 609.00 | 624.50 | 601.00 | 610.50 | 558.75 | 3,547 |
| 2022-10-13 | 608.50 | 608.50 | 581.50 | 600.00 | 549.14 | 8,548 |
| 2022-10-12 | 603.50 | 614.50 | 600.00 | 608.50 | 556.92 | 6,061 |
| 2022-10-11 | 593.00 | 597.00 | 586.50 | 596.50 | 545.93 | 3,184 |
| 2022-10-10 | 598.50 | 602.50 | 588.50 | 595.50 | 545.02 | 5,103 |
| 2022-10-07 | 619.50 | 623.00 | 603.00 | 603.00 | 551.88 | 2,773 |
| 2022-10-06 | 626.50 | 629.00 | 618.00 | 622.50 | 569.73 | 3,493 |
| 2022-10-05 | 628.00 | 636.00 | 619.50 | 622.00 | 569.27 | 2,163 |
| 2022-10-04 | 601.50 | 631.50 | 599.50 | 631.50 | 577.97 | 5,103 |
| 2022-10-03 | 591.50 | 593.00 | 580.00 | 592.50 | 542.27 | 4,715 |
| 2022-09-30 | 594.00 | 595.50 | 582.50 | 595.50 | 545.02 | 5,199 |
| 2022-09-29 | 590.50 | 590.50 | 579.50 | 589.50 | 539.53 | 4,495 |
| 2022-09-28 | 579.50 | 593.50 | 576.50 | 592.00 | 541.81 | 3,719 |
| 2022-09-27 | 588.00 | 601.00 | 586.00 | 586.00 | 536.32 | 2,681 |
| 2022-09-26 | 576.50 | 598.00 | 576.50 | 587.50 | 537.70 | 2,738 |
| 2022-09-23 | 610.00 | 610.00 | 586.00 | 586.50 | 536.78 | 7,148 |
| 2022-09-22 | 618.00 | 621.00 | 604.50 | 604.50 | 553.25 | 2,476 |
| 2022-09-21 | 610.00 | 621.50 | 605.50 | 621.50 | 568.81 | 2,519 |
| 2022-09-20 | 623.00 | 630.00 | 611.50 | 613.00 | 561.03 | 1,859 |
| 2022-09-19 | 610.50 | 624.50 | 609.00 | 621.00 | 568.36 | 2,383 |
| 2022-09-16 | 619.00 | 619.00 | 610.00 | 613.50 | 561.49 | 3,503 |
| 2022-09-15 | 632.50 | 637.00 | 617.50 | 619.00 | 566.53 | 1,907 |
| 2022-09-14 | 624.50 | 636.50 | 623.50 | 633.00 | 579.34 | 4,985 |
| 2022-09-13 | 642.00 | 646.50 | 629.00 | 629.00 | 575.68 | 3,755 |
| 2022-09-12 | 635.00 | 640.00 | 629.00 | 638.50 | 584.37 | 1,958 |
| 2022-09-09 | 622.50 | 632.50 | 622.00 | 627.50 | 574.30 | 2,119 |
| 2022-09-08 | 610.50 | 624.00 | 608.00 | 619.00 | 566.53 | 3,215 |
| 2022-09-07 | 605.50 | 619.00 | 605.00 | 616.00 | 563.78 | 1,602 |
| 2022-09-06 | 608.50 | 617.50 | 605.00 | 613.00 | 561.03 | 1,342 |
| 2022-09-05 | 604.00 | 612.00 | 600.00 | 610.50 | 558.75 | 2,629 |
| 2022-09-02 | 617.00 | 621.50 | 608.00 | 618.00 | 565.61 | 2,098 |
| 2022-09-01 | 617.00 | 617.00 | 602.00 | 610.50 | 558.75 | 2,929 |
| 2022-08-31 | 640.00 | 641.50 | 623.50 | 623.50 | 570.64 | 3,509 |
| 2022-08-30 | 634.00 | 645.50 | 630.50 | 637.00 | 583.00 | 3,078 |
| 2022-08-29 | 627.50 | 634.00 | 621.00 | 632.00 | 578.42 | 3,094 |
| 2022-08-26 | 665.50 | 665.50 | 641.00 | 641.00 | 586.66 | 2,665 |
| 2022-08-25 | 666.00 | 666.50 | 656.00 | 660.50 | 604.51 | 1,608 |
| 2022-08-24 | 651.00 | 664.00 | 649.50 | 662.00 | 605.88 | 1,680 |
| 2022-08-23 | 647.00 | 662.00 | 647.00 | 654.50 | 599.02 | 3,835 |
| 2022-08-22 | 673.50 | 673.50 | 656.50 | 658.00 | 602.22 | 3,303 |
| 2022-08-19 | 680.00 | 685.50 | 672.00 | 673.50 | 616.41 | 2,934 |
| 2022-08-18 | 680.50 | 685.50 | 677.00 | 684.00 | 626.02 | 2,712 |
| 2022-08-17 | 676.50 | 685.50 | 676.00 | 678.50 | 620.98 | 4,391 |
| 2022-08-16 | 670.50 | 678.50 | 670.00 | 678.50 | 620.98 | 2,817 |
| 2022-08-15 | 678.00 | 678.00 | 670.50 | 676.50 | 619.15 | 1,832 |
| 2022-08-12 | 669.00 | 674.50 | 666.00 | 671.50 | 614.57 | 1,336 |
| 2022-08-11 | 666.00 | 673.50 | 664.00 | 670.00 | 613.20 | 2,148 |
| 2022-08-10 | 654.50 | 669.50 | 647.50 | 666.00 | 609.54 | 3,686 |
| 2022-08-09 | 674.50 | 674.50 | 654.50 | 657.00 | 601.30 | 3,343 |
| 2022-08-08 | 664.00 | 673.00 | 663.50 | 665.50 | 609.08 | 5,494 |
| 2022-08-05 | 673.00 | 681.00 | 659.50 | 662.00 | 605.88 | 3,316 |
| 2022-08-04 | 667.50 | 676.00 | 667.50 | 674.50 | 617.32 | 3,321 |
| 2022-08-03 | 658.00 | 669.50 | 658.00 | 667.50 | 610.91 | 2,637 |
| 2022-08-02 | 670.50 | 671.00 | 652.50 | 660.00 | 604.05 | 4,231 |
| 2022-08-01 | 663.00 | 673.50 | 658.00 | 670.50 | 613.66 | 3,889 |
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.