Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 542.50 | 545.00 | 528.00 | 539.00 | 493.31 | 13,123 |
| 2022-05-05 | 570.50 | 584.50 | 550.00 | 550.00 | 503.37 | 7,310 |
| 2022-05-04 | 578.50 | 579.00 | 567.00 | 567.00 | 518.93 | 4,682 |
| 2022-05-03 | 575.50 | 588.50 | 573.50 | 575.00 | 526.26 | 7,556 |
| 2022-05-02 | 580.00 | 588.00 | 574.50 | 580.50 | 531.29 | 8,331 |
| 2022-04-29 | 590.00 | 599.50 | 589.00 | 590.00 | 539.98 | 8,374 |
| 2022-04-28 | 597.50 | 599.50 | 580.00 | 585.00 | 535.41 | 3,243 |
| 2022-04-27 | 584.00 | 594.50 | 578.50 | 587.00 | 537.24 | 5,080 |
| 2022-04-26 | 588.00 | 594.00 | 580.00 | 584.00 | 534.49 | 8,049 |
| 2022-04-25 | 598.00 | 602.50 | 583.00 | 587.50 | 531.29 | 6,805 |
| 2022-04-22 | 615.00 | 620.50 | 607.00 | 611.00 | 552.54 | 8,261 |
| 2022-04-21 | 611.50 | 628.00 | 609.00 | 621.50 | 562.04 | 4,996 |
| 2022-04-20 | 602.00 | 613.00 | 600.50 | 611.00 | 552.54 | 2,126 |
| 2022-04-19 | 604.50 | 609.00 | 599.00 | 606.00 | 548.02 | 4,648 |
| 2022-04-14 | 604.00 | 613.00 | 603.00 | 610.50 | 552.09 | 8,073 |
| 2022-04-13 | 601.50 | 608.00 | 586.00 | 601.00 | 543.50 | 13,058 |
| 2022-04-12 | 584.50 | 604.50 | 576.00 | 598.00 | 540.78 | 5,281 |
| 2022-04-11 | 594.50 | 596.50 | 586.50 | 587.00 | 530.84 | 4,922 |
| 2022-04-08 | 602.50 | 605.50 | 592.50 | 600.00 | 542.59 | 3,679 |
| 2022-04-07 | 618.00 | 618.00 | 593.00 | 593.00 | 536.26 | 7,046 |
| 2022-04-06 | 626.50 | 627.00 | 601.00 | 606.00 | 548.02 | 7,497 |
| 2022-04-05 | 633.00 | 638.00 | 624.00 | 628.50 | 568.37 | 8,165 |
| 2022-04-04 | 626.50 | 635.00 | 619.00 | 631.50 | 571.08 | 7,211 |
| 2022-04-01 | 621.50 | 625.50 | 614.00 | 619.50 | 560.23 | 7,197 |
| 2022-03-31 | 632.00 | 636.00 | 618.50 | 618.50 | 559.32 | 5,871 |
| 2022-03-30 | 638.00 | 638.00 | 621.50 | 625.50 | 565.65 | 7,368 |
| 2022-03-29 | 615.00 | 642.50 | 614.00 | 638.50 | 577.41 | 8,466 |
| 2022-03-28 | 601.00 | 625.00 | 599.00 | 606.00 | 548.02 | 8,037 |
| 2022-03-25 | 593.50 | 612.50 | 593.50 | 598.00 | 540.78 | 7,748 |
| 2022-03-24 | 600.00 | 610.50 | 591.00 | 593.50 | 536.72 | 10,048 |
| 2022-03-23 | 622.00 | 622.00 | 598.00 | 598.00 | 540.78 | 5,235 |
| 2022-03-22 | 614.50 | 623.00 | 610.50 | 616.00 | 557.06 | 3,404 |
| 2022-03-21 | 615.00 | 620.00 | 609.50 | 613.00 | 554.35 | 5,111 |
| 2022-03-18 | 614.50 | 617.00 | 600.00 | 617.00 | 557.97 | 8,843 |
| 2022-03-17 | 617.50 | 620.00 | 599.50 | 605.50 | 547.57 | 5,784 |
| 2022-03-16 | 579.00 | 611.00 | 578.50 | 607.00 | 548.92 | 15,424 |
| 2022-03-15 | 567.00 | 571.00 | 556.00 | 568.00 | 513.65 | 5,717 |
| 2022-03-14 | 567.00 | 578.00 | 557.00 | 576.50 | 521.34 | 12,211 |
| 2022-03-11 | 566.00 | 595.50 | 556.00 | 566.00 | 511.85 | 7,661 |
| 2022-03-10 | 580.50 | 581.50 | 553.50 | 561.00 | 507.32 | 7,159 |
| 2022-03-09 | 539.50 | 575.50 | 532.50 | 574.50 | 519.53 | 16,485 |
| 2022-03-08 | 530.00 | 557.50 | 521.50 | 527.00 | 476.58 | 10,059 |
| 2022-03-07 | 520.00 | 562.00 | 513.00 | 542.50 | 490.59 | 18,539 |
| 2022-03-04 | 590.00 | 590.00 | 563.00 | 563.00 | 509.13 | 14,724 |
| 2022-03-03 | 623.00 | 623.50 | 598.00 | 598.50 | 541.24 | 5,803 |
| 2022-03-02 | 605.50 | 622.00 | 600.50 | 620.00 | 560.68 | 7,735 |
| 2022-03-01 | 622.00 | 637.00 | 610.50 | 611.50 | 552.99 | 7,523 |
| 2022-02-28 | 626.50 | 640.50 | 617.50 | 638.50 | 577.41 | 6,509 |
| 2022-02-25 | 611.50 | 644.00 | 611.50 | 643.00 | 581.48 | 7,689 |
| 2022-02-24 | 603.00 | 622.50 | 590.50 | 612.00 | 553.44 | 25,165 |
| 2022-02-23 | 641.00 | 650.00 | 635.00 | 635.00 | 574.24 | 4,397 |
| 2022-02-22 | 628.50 | 645.50 | 622.00 | 640.00 | 578.77 | 4,400 |
| 2022-02-21 | 658.00 | 660.50 | 635.00 | 640.50 | 579.22 | 5,671 |
| 2022-02-18 | 651.50 | 661.50 | 645.00 | 652.50 | 590.07 | 3,256 |
| 2022-02-17 | 653.50 | 672.00 | 651.00 | 653.00 | 590.52 | 9,669 |
| 2022-02-16 | 661.00 | 666.50 | 647.00 | 651.00 | 588.71 | 4,169 |
| 2022-02-15 | 636.00 | 658.00 | 622.50 | 655.50 | 592.78 | 4,056 |
| 2022-02-14 | 633.50 | 639.50 | 621.50 | 639.50 | 578.31 | 9,411 |
| 2022-02-11 | 655.00 | 663.00 | 648.50 | 649.00 | 586.90 | 6,078 |
| 2022-02-10 | 691.00 | 691.00 | 661.00 | 663.50 | 600.02 | 8,000 |
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.