Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 451.60 | 459.40 | 438.40 | 446.20 | 433.46 | 9,488 |
| 2025-05-22 | 457.00 | 461.80 | 449.40 | 454.80 | 441.81 | 6,286 |
| 2025-05-21 | 466.60 | 468.00 | 461.40 | 463.60 | 450.36 | 9,789 |
| 2025-05-20 | 469.40 | 472.20 | 460.80 | 469.80 | 456.38 | 5,176 |
| 2025-05-19 | 468.00 | 469.00 | 459.60 | 465.20 | 451.91 | 4,224 |
| 2025-05-16 | 473.20 | 473.40 | 465.20 | 470.20 | 456.77 | 4,133 |
| 2025-05-15 | 476.40 | 480.20 | 468.40 | 468.40 | 455.02 | 7,020 |
| 2025-05-14 | 498.20 | 498.20 | 481.40 | 483.00 | 469.21 | 3,302 |
| 2025-05-13 | 491.20 | 501.00 | 488.80 | 498.80 | 484.55 | 9,279 |
| 2025-05-12 | 464.60 | 497.60 | 464.60 | 492.80 | 478.73 | 6,269 |
| 2025-05-09 | 457.60 | 462.00 | 457.40 | 459.40 | 446.28 | 2,934 |
| 2025-05-08 | 450.20 | 462.20 | 447.80 | 454.80 | 441.81 | 2,420 |
| 2025-05-07 | 453.60 | 458.00 | 447.80 | 448.60 | 435.79 | 3,860 |
| 2025-05-06 | 456.20 | 457.20 | 450.80 | 456.00 | 442.98 | 3,542 |
| 2025-05-05 | 461.20 | 464.00 | 456.60 | 458.80 | 445.70 | 2,999 |
| 2025-05-02 | 459.00 | 461.60 | 449.20 | 461.60 | 448.42 | 4,689 |
| 2025-04-30 | 454.00 | 454.40 | 445.00 | 452.40 | 439.48 | 5,244 |
| 2025-04-29 | 461.20 | 463.40 | 452.40 | 454.20 | 441.23 | 4,451 |
| 2025-04-28 | 462.40 | 467.00 | 461.00 | 463.20 | 449.97 | 7,673 |
| 2025-04-25 | 466.00 | 467.60 | 458.80 | 460.00 | 446.86 | 4,044 |
| 2025-04-24 | 453.80 | 463.20 | 448.80 | 461.80 | 448.61 | 4,760 |
| 2025-04-23 | 459.00 | 474.00 | 454.20 | 465.40 | 444.82 | 10,396 |
| 2025-04-22 | 449.00 | 452.00 | 434.40 | 452.00 | 432.01 | 6,410 |
| 2025-04-17 | 445.20 | 454.60 | 443.80 | 444.40 | 424.75 | 7,037 |
| 2025-04-16 | 446.60 | 451.40 | 444.40 | 448.20 | 428.38 | 3,476 |
| 2025-04-15 | 478.80 | 478.80 | 449.00 | 449.20 | 429.34 | 15,527 |
| 2025-04-14 | 490.80 | 495.20 | 483.40 | 489.60 | 467.95 | 3,300 |
| 2025-04-11 | 488.00 | 488.20 | 473.40 | 479.80 | 458.59 | 2,918 |
| 2025-04-10 | 520.00 | 520.50 | 480.00 | 481.00 | 459.73 | 5,682 |
| 2025-04-09 | 458.00 | 470.80 | 456.80 | 465.20 | 444.63 | 14,506 |
| 2025-04-08 | 474.60 | 483.60 | 459.40 | 477.40 | 456.29 | 10,661 |
| 2025-04-07 | 454.60 | 492.00 | 445.60 | 466.00 | 445.40 | 18,192 |
| 2025-04-04 | 495.80 | 504.00 | 480.20 | 488.40 | 466.81 | 10,726 |
| 2025-04-03 | 519.50 | 519.50 | 499.80 | 500.50 | 478.37 | 8,484 |
| 2025-04-02 | 534.50 | 534.50 | 526.00 | 530.50 | 507.04 | 3,979 |
| 2025-04-01 | 533.50 | 535.00 | 527.50 | 531.00 | 507.52 | 3,697 |
| 2025-03-31 | 529.00 | 540.00 | 526.50 | 527.50 | 504.18 | 7,168 |
| 2025-03-28 | 543.00 | 548.50 | 540.50 | 541.50 | 517.56 | 8,720 |
| 2025-03-27 | 549.50 | 551.50 | 545.00 | 548.50 | 524.25 | 4,935 |
| 2025-03-26 | 558.50 | 558.50 | 550.50 | 554.00 | 529.50 | 3,086 |
| 2025-03-25 | 553.50 | 561.50 | 551.00 | 555.50 | 530.94 | 3,012 |
| 2025-03-24 | 560.00 | 563.00 | 550.50 | 554.00 | 529.50 | 6,033 |
| 2025-03-21 | 558.00 | 558.00 | 549.00 | 557.00 | 532.37 | 7,072 |
| 2025-03-20 | 565.00 | 565.00 | 556.00 | 559.00 | 534.28 | 5,816 |
| 2025-03-19 | 560.00 | 567.00 | 558.50 | 566.00 | 540.97 | 3,951 |
| 2025-03-18 | 566.00 | 567.50 | 559.00 | 563.50 | 538.58 | 4,740 |
| 2025-03-17 | 560.50 | 563.00 | 553.00 | 562.00 | 537.15 | 4,904 |
| 2025-03-14 | 555.50 | 570.00 | 554.00 | 559.50 | 534.76 | 5,700 |
| 2025-03-13 | 563.00 | 569.50 | 553.50 | 557.50 | 532.85 | 6,703 |
| 2025-03-12 | 572.00 | 574.00 | 559.00 | 565.00 | 540.02 | 3,597 |
| 2025-03-11 | 578.50 | 583.00 | 566.50 | 569.50 | 544.32 | 3,520 |
| 2025-03-10 | 588.50 | 589.00 | 575.00 | 577.50 | 551.97 | 5,931 |
| 2025-03-07 | 593.50 | 595.50 | 579.00 | 586.00 | 560.09 | 3,885 |
| 2025-03-06 | 618.00 | 620.50 | 596.50 | 600.50 | 573.95 | 4,444 |
| 2025-03-05 | 626.50 | 626.50 | 614.00 | 614.00 | 586.85 | 3,249 |
| 2025-03-04 | 620.50 | 622.00 | 608.50 | 613.00 | 585.90 | 7,741 |
| 2025-03-03 | 632.00 | 640.00 | 626.50 | 631.00 | 603.10 | 3,310 |
| 2025-02-28 | 626.00 | 634.00 | 622.00 | 634.00 | 605.97 | 2,770 |
| 2025-02-27 | 628.00 | 637.00 | 624.50 | 634.50 | 606.45 | 3,031 |
| 2025-02-26 | 630.50 | 644.00 | 630.00 | 638.50 | 610.27 | 2,441 |
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.