Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 610.50 | 610.50 | 597.50 | 600.06 | 567.78 | 658 |
| 2024-09-03 | 622.50 | 630.00 | 618.50 | 621.00 | 587.59 | 787 |
| 2024-09-02 | 623.00 | 629.50 | 613.00 | 616.93 | 583.74 | 158 |
| 2024-08-30 | 630.00 | 638.50 | 625.00 | 628.50 | 594.68 | 175 |
| 2024-08-29 | 620.50 | 630.50 | 618.50 | 629.50 | 595.63 | 123 |
| 2024-08-28 | 626.25 | 630.00 | 618.50 | 623.50 | 589.95 | 221 |
| 2024-08-27 | 636.00 | 636.00 | 622.00 | 623.00 | 589.48 | 128 |
| 2024-08-23 | 625.25 | 631.00 | 623.00 | 627.59 | 593.82 | 248 |
| 2024-08-22 | 630.00 | 633.00 | 623.50 | 629.70 | 595.82 | 209 |
| 2024-08-21 | 624.00 | 630.00 | 622.00 | 628.50 | 594.68 | 92 |
| 2024-08-20 | 624.50 | 630.00 | 624.00 | 626.55 | 592.84 | 202 |
| 2024-08-19 | 610.50 | 625.50 | 606.00 | 623.50 | 589.95 | 340 |
| 2024-08-16 | 610.00 | 615.00 | 606.00 | 609.17 | 576.39 | 308 |
| 2024-08-15 | 598.75 | 610.00 | 593.50 | 608.50 | 575.76 | 14,371 |
| 2024-08-14 | 595.25 | 599.00 | 591.50 | 595.95 | 563.88 | 361 |
| 2024-08-13 | 594.00 | 595.00 | 581.00 | 585.41 | 553.91 | 95 |
| 2024-08-12 | 600.00 | 604.00 | 581.50 | 589.46 | 557.75 | 175 |
| 2024-08-09 | 589.25 | 597.00 | 585.50 | 590.10 | 558.35 | 175 |
| 2024-08-08 | 585.75 | 589.00 | 579.00 | 580.50 | 549.27 | 242 |
| 2024-08-07 | 585.25 | 595.00 | 579.00 | 589.50 | 557.78 | 10,409 |
| 2024-08-06 | 577.75 | 587.00 | 573.00 | 578.46 | 547.33 | 16,368 |
| 2024-08-05 | 584.50 | 584.50 | 569.00 | 575.72 | 544.74 | 492 |
| 2024-08-02 | 590.00 | 598.00 | 585.00 | 586.00 | 554.47 | 217 |
| 2024-08-01 | 605.75 | 615.50 | 596.00 | 598.00 | 565.82 | 655 |
| 2024-07-31 | 613.50 | 622.00 | 607.50 | 609.50 | 576.71 | 200 |
| 2024-07-30 | 607.75 | 618.00 | 605.00 | 605.50 | 572.92 | 416 |
| 2024-07-29 | 605.50 | 618.00 | 605.50 | 606.50 | 573.87 | 243 |
| 2024-07-26 | 606.50 | 623.00 | 606.50 | 615.28 | 582.17 | 478 |
| 2024-07-25 | 612.50 | 612.50 | 596.50 | 604.50 | 571.98 | 553 |
| 2024-07-24 | 629.00 | 629.00 | 601.00 | 620.41 | 587.03 | 1,373 |
| 2024-07-23 | 652.00 | 658.00 | 645.00 | 647.94 | 613.08 | 14,235 |
| 2024-07-22 | 644.50 | 652.00 | 644.50 | 649.13 | 614.20 | 93 |
| 2024-07-19 | 640.25 | 656.00 | 635.50 | 639.00 | 604.62 | 122 |
| 2024-07-18 | 655.25 | 660.50 | 648.00 | 655.00 | 619.76 | 137 |
| 2024-07-17 | 648.25 | 656.00 | 645.00 | 649.48 | 614.54 | 452 |
| 2024-07-16 | 660.00 | 668.00 | 650.00 | 654.80 | 619.57 | 201 |
| 2024-07-15 | 670.50 | 680.00 | 660.00 | 662.50 | 626.85 | 318 |
| 2024-07-12 | 672.50 | 681.00 | 666.00 | 676.00 | 639.63 | 231 |
| 2024-07-11 | 667.75 | 670.00 | 659.50 | 667.24 | 631.34 | 375 |
| 2024-07-10 | 650.50 | 660.00 | 646.50 | 654.19 | 618.99 | 301 |
| 2024-07-09 | 655.75 | 679.50 | 647.00 | 650.50 | 615.50 | 897 |
| 2024-07-08 | 661.00 | 675.50 | 654.50 | 671.00 | 634.90 | 575 |
| 2024-07-05 | 684.00 | 684.00 | 670.00 | 672.00 | 635.84 | 194 |
| 2024-07-04 | 673.50 | 678.50 | 665.50 | 674.50 | 638.21 | 528 |
| 2024-07-03 | 664.00 | 679.50 | 657.50 | 670.83 | 634.73 | 980 |
| 2024-07-02 | 665.75 | 671.00 | 658.50 | 664.19 | 628.46 | 813 |
| 2024-07-01 | 688.75 | 701.50 | 666.00 | 666.00 | 630.17 | 282 |
| 2024-06-28 | 682.00 | 682.00 | 670.00 | 671.50 | 635.37 | 325 |
| 2024-06-27 | 683.00 | 692.50 | 675.00 | 683.35 | 646.58 | 14,444 |
| 2024-06-26 | 701.00 | 702.50 | 679.50 | 681.50 | 644.83 | 539 |
| 2024-06-25 | 691.00 | 701.50 | 685.50 | 696.32 | 658.85 | 607 |
| 2024-06-24 | 674.50 | 694.00 | 671.00 | 694.00 | 656.66 | 408 |
| 2024-06-21 | 680.00 | 685.00 | 674.50 | 680.50 | 643.89 | 134 |
| 2024-06-20 | 667.50 | 682.00 | 667.50 | 680.00 | 643.41 | 396 |
| 2024-06-19 | 675.75 | 677.50 | 669.00 | 673.50 | 637.26 | 219 |
| 2024-06-18 | 687.75 | 689.50 | 675.50 | 677.41 | 640.96 | 294 |
| 2024-06-17 | 668.00 | 680.50 | 668.00 | 672.50 | 636.32 | 207 |
| 2024-06-14 | 686.75 | 689.00 | 672.50 | 677.85 | 641.38 | 831 |
| 2024-06-13 | 702.00 | 706.00 | 694.00 | 696.00 | 658.55 | 484 |
| 2024-06-12 | 698.25 | 707.50 | 692.50 | 700.00 | 662.34 | 154 |
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.