Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 547.50 | 551.00 | 544.50 | 547.00 | 517.60 | 2,623 |
| 2024-11-27 | 551.50 | 554.00 | 547.50 | 549.50 | 519.97 | 3,745 |
| 2024-11-26 | 547.00 | 565.00 | 543.50 | 554.50 | 524.70 | 4,684 |
| 2024-11-25 | 553.00 | 563.50 | 553.00 | 554.50 | 524.70 | 7,330 |
| 2024-11-22 | 544.00 | 550.00 | 537.50 | 548.50 | 519.02 | 3,625 |
| 2024-11-21 | 549.00 | 549.00 | 533.00 | 540.50 | 511.45 | 6,652 |
| 2024-11-20 | 543.50 | 548.00 | 540.50 | 542.50 | 513.34 | 3,294 |
| 2024-11-19 | 548.00 | 552.00 | 533.00 | 542.00 | 512.87 | 5,769 |
| 2024-11-18 | 549.00 | 552.50 | 546.00 | 552.00 | 522.33 | 4,331 |
| 2024-11-15 | 546.50 | 553.50 | 542.50 | 548.50 | 519.02 | 3,714 |
| 2024-11-14 | 536.00 | 550.00 | 530.50 | 549.50 | 519.97 | 4,147 |
| 2024-11-13 | 533.00 | 540.50 | 533.00 | 536.00 | 507.19 | 7,565 |
| 2024-11-12 | 552.00 | 553.00 | 529.50 | 535.50 | 506.72 | 9,103 |
| 2024-11-11 | 565.50 | 566.50 | 559.50 | 563.00 | 532.74 | 3,609 |
| 2024-11-08 | 578.00 | 578.50 | 555.00 | 559.00 | 528.96 | 5,131 |
| 2024-11-07 | 560.50 | 581.00 | 559.00 | 578.00 | 546.93 | 8,432 |
| 2024-11-06 | 565.00 | 585.00 | 558.00 | 559.50 | 529.43 | 6,915 |
| 2024-11-05 | 566.50 | 567.00 | 560.00 | 562.50 | 532.27 | 2,704 |
| 2024-11-04 | 567.50 | 575.50 | 565.50 | 566.50 | 536.05 | 3,719 |
| 2024-11-01 | 568.00 | 574.00 | 567.50 | 570.00 | 539.36 | 2,541 |
| 2024-10-31 | 572.50 | 574.50 | 564.50 | 567.50 | 537.00 | 2,272 |
| 2024-10-30 | 582.00 | 582.50 | 568.00 | 574.00 | 543.15 | 4,853 |
| 2024-10-29 | 590.00 | 601.50 | 588.00 | 588.00 | 556.40 | 5,235 |
| 2024-10-28 | 595.50 | 598.50 | 588.50 | 590.50 | 558.76 | 2,555 |
| 2024-10-25 | 588.00 | 588.00 | 580.50 | 588.00 | 556.40 | 7,859 |
| 2024-10-24 | 573.00 | 594.00 | 573.00 | 588.00 | 556.40 | 4,467 |
| 2024-10-23 | 571.50 | 580.00 | 570.50 | 576.00 | 545.04 | 2,738 |
| 2024-10-22 | 577.00 | 582.00 | 571.00 | 574.50 | 543.62 | 10,045 |
| 2024-10-21 | 586.50 | 592.50 | 574.50 | 575.00 | 544.10 | 5,824 |
| 2024-10-18 | 582.00 | 596.00 | 582.00 | 590.00 | 558.29 | 4,758 |
| 2024-10-17 | 578.00 | 581.50 | 567.50 | 579.00 | 547.88 | 2,657 |
| 2024-10-16 | 559.00 | 577.50 | 548.50 | 571.50 | 540.78 | 10,447 |
| 2024-10-15 | 607.50 | 607.50 | 588.50 | 589.00 | 557.34 | 6,586 |
| 2024-10-14 | 613.50 | 613.50 | 598.00 | 603.00 | 570.59 | 4,938 |
| 2024-10-11 | 619.00 | 619.00 | 609.50 | 615.50 | 582.42 | 1,798 |
| 2024-10-10 | 617.50 | 617.50 | 612.50 | 615.00 | 581.95 | 2,662 |
| 2024-10-09 | 621.50 | 622.00 | 611.00 | 618.50 | 585.26 | 4,817 |
| 2024-10-08 | 616.50 | 619.00 | 606.00 | 618.00 | 584.78 | 4,315 |
| 2024-10-07 | 626.50 | 637.00 | 624.00 | 635.50 | 601.34 | 3,878 |
| 2024-10-04 | 616.50 | 628.00 | 616.50 | 619.00 | 585.73 | 2,176 |
| 2024-10-03 | 624.50 | 626.50 | 616.50 | 622.00 | 588.57 | 2,842 |
| 2024-10-02 | 633.50 | 638.00 | 624.50 | 629.00 | 595.19 | 5,450 |
| 2024-10-01 | 645.50 | 645.50 | 621.00 | 621.00 | 587.62 | 7,167 |
| 2024-09-30 | 660.00 | 664.50 | 648.00 | 648.50 | 613.65 | 6,078 |
| 2024-09-27 | 651.00 | 662.50 | 639.50 | 662.50 | 626.89 | 12,791 |
| 2024-09-26 | 608.00 | 637.50 | 605.50 | 636.50 | 602.29 | 11,740 |
| 2024-09-25 | 577.50 | 586.00 | 577.00 | 583.00 | 551.67 | 4,467 |
| 2024-09-24 | 581.00 | 586.50 | 575.50 | 580.50 | 549.30 | 5,465 |
| 2024-09-23 | 555.50 | 562.50 | 548.00 | 562.50 | 532.27 | 6,495 |
| 2024-09-20 | 571.00 | 571.50 | 556.50 | 556.50 | 526.59 | 11,992 |
| 2024-09-19 | 572.00 | 581.50 | 570.00 | 579.00 | 547.88 | 6,173 |
| 2024-09-18 | 570.50 | 570.50 | 560.50 | 560.50 | 530.37 | 5,093 |
| 2024-09-17 | 566.50 | 572.00 | 564.00 | 569.50 | 538.89 | 2,431 |
| 2024-09-16 | 565.00 | 571.50 | 562.00 | 562.00 | 531.79 | 4,063 |
| 2024-09-13 | 571.00 | 575.00 | 566.00 | 566.00 | 535.58 | 3,151 |
| 2024-09-12 | 578.50 | 578.50 | 565.00 | 571.00 | 540.31 | 4,470 |
| 2024-09-11 | 570.50 | 577.50 | 562.50 | 565.50 | 535.11 | 3,699 |
| 2024-09-10 | 579.00 | 581.50 | 568.50 | 569.50 | 538.89 | 4,273 |
| 2024-09-09 | 573.00 | 580.50 | 569.50 | 580.50 | 549.30 | 4,440 |
| 2024-09-06 | 582.50 | 582.50 | 571.50 | 571.50 | 540.78 | 3,500 |
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.