Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 673.50 | 696.00 | 673.50 | 686.50 | 620.82 | 6,314 |
| 2022-02-08 | 681.00 | 690.00 | 666.50 | 670.50 | 606.35 | 6,651 |
| 2022-02-07 | 675.00 | 682.50 | 667.00 | 679.00 | 614.03 | 3,145 |
| 2022-02-04 | 677.50 | 682.50 | 666.00 | 670.00 | 605.90 | 7,823 |
| 2022-02-03 | 703.00 | 708.00 | 676.50 | 676.50 | 611.77 | 6,310 |
| 2022-02-02 | 704.00 | 709.50 | 699.00 | 703.50 | 636.19 | 6,494 |
| 2022-02-01 | 687.50 | 701.00 | 686.50 | 700.50 | 633.48 | 8,350 |
| 2022-01-31 | 680.00 | 687.00 | 668.00 | 685.00 | 619.46 | 10,714 |
| 2022-01-28 | 670.00 | 689.00 | 651.00 | 670.00 | 605.90 | 20,576 |
| 2022-01-27 | 641.00 | 661.50 | 640.50 | 657.50 | 594.59 | 5,767 |
| 2022-01-26 | 650.00 | 665.00 | 647.50 | 653.00 | 590.52 | 5,576 |
| 2022-01-25 | 655.00 | 657.50 | 640.00 | 642.50 | 581.03 | 8,696 |
| 2022-01-24 | 655.00 | 683.50 | 638.00 | 647.50 | 585.55 | 10,567 |
| 2022-01-21 | 687.00 | 689.00 | 677.00 | 686.00 | 620.36 | 5,733 |
| 2022-01-20 | 689.50 | 697.00 | 680.00 | 696.00 | 629.41 | 3,198 |
| 2022-01-19 | 664.50 | 695.50 | 662.00 | 688.00 | 622.17 | 4,700 |
| 2022-01-18 | 680.00 | 680.00 | 661.50 | 668.50 | 604.54 | 3,518 |
| 2022-01-17 | 665.00 | 683.50 | 656.50 | 683.00 | 617.65 | 6,888 |
| 2022-01-14 | 666.00 | 671.50 | 660.00 | 664.50 | 600.92 | 5,640 |
| 2022-01-13 | 692.50 | 694.50 | 676.00 | 677.50 | 612.68 | 5,841 |
| 2022-01-12 | 702.00 | 705.00 | 690.00 | 697.00 | 630.31 | 3,355 |
| 2022-01-11 | 698.50 | 715.50 | 690.50 | 693.50 | 627.15 | 3,661 |
| 2022-01-10 | 701.50 | 711.50 | 687.50 | 689.50 | 623.53 | 7,520 |
| 2022-01-07 | 721.00 | 721.00 | 697.50 | 699.50 | 632.57 | 6,348 |
| 2022-01-06 | 739.50 | 742.00 | 721.50 | 721.50 | 652.47 | 5,421 |
| 2022-01-05 | 746.50 | 755.50 | 739.50 | 755.50 | 683.22 | 5,503 |
| 2022-01-04 | 727.00 | 746.50 | 727.00 | 742.50 | 671.46 | 8,948 |
| 2022-01-03 | 730.00 | 737.50 | 724.00 | 730.00 | 660.15 | 4,212 |
| 2021-12-31 | 728.50 | 730.00 | 723.00 | 730.00 | 660.15 | 3,596 |
| 2021-12-30 | 722.50 | 733.50 | 720.50 | 729.00 | 659.25 | 6,350 |
| 2021-12-29 | 721.50 | 724.50 | 717.00 | 721.00 | 652.02 | 2,904 |
| 2021-12-28 | 712.00 | 723.00 | 712.00 | 721.50 | 652.47 | 3,858 |
| 2021-12-27 | 695.00 | 711.50 | 693.50 | 711.50 | 643.42 | 2,556 |
| 2021-12-24 | 703.50 | 703.50 | 697.50 | 697.50 | 630.76 | 844 |
| 2021-12-23 | 696.00 | 702.50 | 690.00 | 702.50 | 635.29 | 2,466 |
| 2021-12-22 | 682.50 | 696.00 | 681.00 | 696.00 | 629.41 | 3,788 |
| 2021-12-21 | 685.50 | 692.00 | 678.00 | 680.50 | 615.39 | 2,210 |
| 2021-12-20 | 668.50 | 681.50 | 665.50 | 680.50 | 615.39 | 5,627 |
| 2021-12-17 | 685.00 | 694.50 | 674.50 | 686.50 | 620.82 | 6,740 |
| 2021-12-16 | 696.50 | 699.00 | 688.50 | 690.00 | 623.98 | 4,523 |
| 2021-12-15 | 675.00 | 690.00 | 675.00 | 685.50 | 619.91 | 6,088 |
| 2021-12-14 | 682.00 | 690.50 | 672.50 | 672.50 | 608.16 | 5,532 |
| 2021-12-13 | 691.00 | 693.00 | 681.00 | 683.00 | 617.65 | 2,742 |
| 2021-12-10 | 687.50 | 694.50 | 680.00 | 686.00 | 620.36 | 3,356 |
| 2021-12-09 | 698.00 | 704.00 | 692.00 | 696.00 | 629.41 | 6,276 |
| 2021-12-08 | 703.00 | 705.00 | 694.00 | 694.00 | 627.60 | 6,037 |
| 2021-12-07 | 680.50 | 705.00 | 672.50 | 702.00 | 634.83 | 10,328 |
| 2021-12-06 | 668.50 | 677.50 | 660.50 | 671.00 | 606.80 | 4,718 |
| 2021-12-03 | 677.50 | 684.00 | 662.00 | 664.50 | 600.92 | 3,306 |
| 2021-12-02 | 674.00 | 682.00 | 670.00 | 671.00 | 606.80 | 5,232 |
| 2021-12-01 | 674.00 | 686.50 | 664.00 | 684.00 | 618.56 | 5,753 |
| 2021-11-30 | 671.00 | 675.50 | 664.00 | 666.00 | 602.28 | 7,325 |
| 2021-11-29 | 682.50 | 694.00 | 681.00 | 683.50 | 615.39 | 6,114 |
| 2021-11-26 | 686.00 | 699.00 | 672.00 | 675.00 | 607.74 | 12,702 |
| 2021-11-25 | 714.00 | 723.50 | 712.00 | 718.00 | 646.45 | 3,477 |
| 2021-11-24 | 714.50 | 715.50 | 701.50 | 710.00 | 639.25 | 4,353 |
| 2021-11-23 | 705.00 | 720.00 | 695.50 | 709.00 | 638.35 | 4,730 |
| 2021-11-22 | 728.00 | 728.00 | 715.00 | 715.00 | 643.75 | 4,141 |
| 2021-11-19 | 725.00 | 731.50 | 715.00 | 724.00 | 651.86 | 5,749 |
| 2021-11-18 | 711.50 | 724.00 | 711.50 | 720.50 | 648.70 | 6,103 |
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.