Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 656.50 | 669.00 | 656.50 | 661.50 | 605.42 | 5,637 |
| 2022-07-28 | 629.00 | 652.00 | 629.00 | 652.00 | 596.73 | 5,006 |
| 2022-07-27 | 617.00 | 625.50 | 600.50 | 624.50 | 571.56 | 3,725 |
| 2022-07-26 | 627.00 | 627.50 | 608.00 | 611.50 | 559.66 | 2,111 |
| 2022-07-25 | 621.50 | 630.00 | 617.50 | 627.00 | 573.85 | 3,500 |
| 2022-07-22 | 621.50 | 628.50 | 618.00 | 623.00 | 570.19 | 2,595 |
| 2022-07-21 | 611.50 | 623.00 | 609.00 | 620.50 | 567.90 | 7,314 |
| 2022-07-20 | 619.50 | 621.00 | 609.50 | 614.00 | 561.95 | 6,058 |
| 2022-07-19 | 590.50 | 616.00 | 590.00 | 616.00 | 563.78 | 2,804 |
| 2022-07-18 | 593.50 | 603.00 | 593.00 | 599.00 | 548.22 | 3,497 |
| 2022-07-15 | 585.50 | 590.50 | 570.00 | 589.00 | 539.07 | 3,029 |
| 2022-07-14 | 592.00 | 592.00 | 577.50 | 585.50 | 535.87 | 3,028 |
| 2022-07-13 | 591.50 | 594.50 | 573.50 | 585.50 | 535.87 | 4,482 |
| 2022-07-12 | 576.00 | 592.00 | 575.00 | 592.00 | 541.81 | 2,875 |
| 2022-07-11 | 574.50 | 584.50 | 569.00 | 582.50 | 533.12 | 2,660 |
| 2022-07-08 | 590.00 | 594.50 | 581.00 | 586.50 | 536.78 | 2,471 |
| 2022-07-07 | 580.00 | 594.50 | 580.00 | 590.00 | 539.98 | 7,490 |
| 2022-07-06 | 559.50 | 581.00 | 557.00 | 579.00 | 529.92 | 8,772 |
| 2022-07-05 | 562.00 | 570.00 | 551.00 | 552.00 | 505.21 | 3,496 |
| 2022-07-04 | 571.00 | 572.00 | 563.50 | 566.00 | 518.02 | 3,331 |
| 2022-07-01 | 561.00 | 570.00 | 556.00 | 564.00 | 516.19 | 4,925 |
| 2022-06-30 | 557.00 | 566.00 | 551.50 | 566.00 | 518.02 | 4,719 |
| 2022-06-29 | 564.00 | 572.00 | 559.50 | 570.50 | 522.14 | 3,254 |
| 2022-06-28 | 574.50 | 577.00 | 564.50 | 569.00 | 520.76 | 3,746 |
| 2022-06-27 | 584.00 | 586.50 | 564.50 | 565.00 | 517.10 | 7,027 |
| 2022-06-24 | 558.00 | 575.00 | 556.50 | 573.50 | 524.88 | 5,424 |
| 2022-06-23 | 531.00 | 555.50 | 531.00 | 552.00 | 505.21 | 4,443 |
| 2022-06-22 | 539.50 | 542.00 | 531.00 | 537.50 | 491.93 | 6,821 |
| 2022-06-21 | 531.00 | 554.00 | 531.00 | 545.00 | 498.80 | 5,141 |
| 2022-06-20 | 538.00 | 541.00 | 529.50 | 534.00 | 488.73 | 5,179 |
| 2022-06-17 | 531.50 | 542.50 | 531.50 | 536.50 | 491.02 | 9,917 |
| 2022-06-16 | 529.00 | 536.50 | 525.00 | 532.00 | 486.90 | 6,271 |
| 2022-06-15 | 535.00 | 540.00 | 529.50 | 537.50 | 491.93 | 8,104 |
| 2022-06-14 | 541.00 | 541.00 | 525.00 | 529.50 | 484.61 | 7,902 |
| 2022-06-13 | 553.50 | 555.00 | 531.00 | 535.00 | 489.65 | 6,173 |
| 2022-06-10 | 564.00 | 566.00 | 552.00 | 552.00 | 505.21 | 3,661 |
| 2022-06-09 | 575.50 | 581.50 | 567.00 | 572.00 | 523.51 | 4,840 |
| 2022-06-08 | 590.00 | 590.00 | 578.00 | 580.00 | 530.83 | 2,496 |
| 2022-06-07 | 590.00 | 591.50 | 580.00 | 586.00 | 536.32 | 3,880 |
| 2022-06-06 | 592.50 | 599.50 | 592.50 | 594.50 | 544.10 | 3,240 |
| 2022-06-03 | 592.50 | 596.00 | 585.00 | 587.00 | 537.24 | 3,433 |
| 2022-06-02 | 586.00 | 591.50 | 584.00 | 591.50 | 541.36 | 3,084 |
| 2022-06-01 | 581.00 | 590.50 | 577.50 | 581.50 | 532.20 | 6,168 |
| 2022-05-31 | 586.00 | 587.50 | 574.00 | 580.00 | 530.83 | 9,068 |
| 2022-05-30 | 573.50 | 590.00 | 573.50 | 586.00 | 536.32 | 6,040 |
| 2022-05-27 | 554.00 | 569.50 | 550.00 | 569.50 | 521.22 | 9,218 |
| 2022-05-26 | 535.50 | 551.50 | 534.00 | 551.50 | 504.75 | 3,171 |
| 2022-05-25 | 540.00 | 540.00 | 521.50 | 534.00 | 488.73 | 4,073 |
| 2022-05-24 | 532.00 | 538.50 | 526.00 | 532.50 | 487.36 | 5,378 |
| 2022-05-23 | 532.50 | 543.00 | 529.00 | 540.50 | 494.68 | 4,804 |
| 2022-05-20 | 547.50 | 548.00 | 529.50 | 532.50 | 487.36 | 5,624 |
| 2022-05-19 | 542.50 | 546.50 | 536.00 | 544.50 | 498.34 | 5,052 |
| 2022-05-18 | 562.50 | 565.50 | 551.50 | 551.50 | 504.75 | 11,496 |
| 2022-05-17 | 552.50 | 569.50 | 552.00 | 560.50 | 512.98 | 5,103 |
| 2022-05-16 | 546.00 | 554.00 | 544.00 | 547.50 | 501.09 | 3,651 |
| 2022-05-13 | 543.00 | 551.00 | 535.50 | 551.00 | 504.29 | 7,470 |
| 2022-05-12 | 528.50 | 541.00 | 516.00 | 538.00 | 492.39 | 13,967 |
| 2022-05-11 | 527.00 | 546.50 | 525.50 | 546.00 | 499.71 | 11,488 |
| 2022-05-10 | 525.50 | 531.50 | 518.50 | 520.50 | 476.38 | 8,990 |
| 2022-05-09 | 531.50 | 541.00 | 519.00 | 519.00 | 475.00 | 9,858 |
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.