Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 794.50 | 808.00 | 791.50 | 804.16 | 753.24 | 1,803 |
| 2024-03-11 | 795.25 | 805.50 | 787.50 | 801.70 | 750.93 | 1,157 |
| 2024-03-08 | 796.75 | 805.00 | 791.50 | 802.66 | 751.83 | 19,090 |
| 2024-03-07 | 786.75 | 801.00 | 777.00 | 783.50 | 733.89 | 17,561 |
| 2024-03-06 | 787.75 | 797.50 | 779.50 | 792.96 | 742.74 | 1,508 |
| 2024-03-05 | 797.25 | 799.00 | 780.50 | 790.00 | 739.97 | 1,122 |
| 2024-03-04 | 800.00 | 800.00 | 788.00 | 795.30 | 744.94 | 1,218 |
| 2024-03-01 | 802.50 | 808.50 | 795.00 | 804.17 | 753.25 | 3,637 |
| 2024-02-29 | 801.00 | 807.50 | 796.00 | 800.50 | 749.81 | 2,185 |
| 2024-02-28 | 797.25 | 805.00 | 790.00 | 801.29 | 750.55 | 3,815 |
| 2024-02-27 | 784.00 | 796.50 | 779.50 | 787.52 | 737.65 | 939 |
| 2024-02-26 | 791.50 | 799.50 | 782.50 | 790.14 | 740.11 | 6,300 |
| 2024-02-23 | 792.50 | 800.00 | 790.50 | 796.71 | 746.26 | 1,207 |
| 2024-02-22 | 781.50 | 792.50 | 775.00 | 790.42 | 740.37 | 996 |
| 2024-02-21 | 773.50 | 784.50 | 773.50 | 777.60 | 728.36 | 1,238 |
| 2024-02-20 | 784.00 | 791.00 | 775.00 | 779.63 | 730.27 | 1,144 |
| 2024-02-19 | 776.75 | 785.50 | 767.00 | 780.34 | 730.93 | 587 |
| 2024-02-16 | 782.00 | 795.50 | 775.00 | 782.19 | 732.65 | 1,220 |
| 2024-02-15 | 772.50 | 782.50 | 765.00 | 780.00 | 730.61 | 457 |
| 2024-02-14 | 765.75 | 775.00 | 761.50 | 770.00 | 721.24 | 690 |
| 2024-02-13 | 800.00 | 805.00 | 765.50 | 768.96 | 720.27 | 1,002 |
| 2024-02-12 | 772.00 | 791.00 | 772.00 | 781.78 | 732.28 | 1,324 |
| 2024-02-09 | 774.00 | 781.00 | 769.00 | 773.26 | 724.30 | 786 |
| 2024-02-08 | 760.00 | 776.00 | 752.00 | 773.38 | 724.41 | 1,045 |
| 2024-02-07 | 754.00 | 760.50 | 748.50 | 758.01 | 710.01 | 649 |
| 2024-02-06 | 756.25 | 759.50 | 744.50 | 755.00 | 707.19 | 1,378 |
| 2024-02-05 | 750.00 | 754.00 | 743.00 | 751.56 | 703.97 | 1,813 |
| 2024-02-02 | 749.25 | 755.00 | 738.50 | 752.70 | 705.04 | 1,562 |
| 2024-02-01 | 736.25 | 751.00 | 729.50 | 744.80 | 697.64 | 1,152 |
| 2024-01-31 | 740.50 | 749.00 | 736.00 | 739.92 | 693.06 | 464 |
| 2024-01-30 | 744.00 | 748.00 | 733.50 | 745.13 | 697.95 | 1,797 |
| 2024-01-29 | 730.50 | 742.00 | 711.00 | 732.85 | 686.45 | 1,001 |
| 2024-01-26 | 693.50 | 744.00 | 693.50 | 724.26 | 678.40 | 4,707 |
| 2024-01-25 | 646.00 | 659.50 | 646.00 | 655.50 | 613.99 | 2,247 |
| 2024-01-24 | 655.25 | 662.50 | 639.00 | 656.08 | 614.54 | 3,646 |
| 2024-01-23 | 648.25 | 650.50 | 642.96 | 644.42 | 603.62 | 4,009 |
| 2024-01-22 | 634.50 | 648.00 | 634.50 | 643.75 | 602.99 | 1,161 |
| 2024-01-19 | 645.25 | 645.50 | 634.50 | 637.01 | 596.67 | 2,364 |
| 2024-01-18 | 631.00 | 643.94 | 621.50 | 639.46 | 598.97 | 41,344 |
| 2024-01-17 | 625.75 | 631.00 | 610.50 | 621.48 | 582.12 | 1,212 |
| 2024-01-16 | 633.00 | 635.00 | 627.00 | 632.67 | 592.61 | 1,281 |
| 2024-01-15 | 638.75 | 655.00 | 634.50 | 635.97 | 595.70 | 800 |
| 2024-01-12 | 643.00 | 649.00 | 629.50 | 638.05 | 597.65 | 1,544 |
| 2024-01-11 | 651.00 | 666.50 | 644.00 | 651.39 | 610.14 | 884 |
| 2024-01-10 | 653.50 | 662.00 | 649.50 | 654.88 | 613.41 | 926 |
| 2024-01-09 | 672.00 | 672.00 | 651.50 | 653.46 | 612.08 | 886 |
| 2024-01-08 | 663.00 | 665.50 | 655.50 | 657.65 | 616.01 | 618 |
| 2024-01-05 | 664.50 | 664.50 | 652.50 | 655.70 | 614.18 | 1,605 |
| 2024-01-04 | 671.00 | 671.00 | 662.50 | 668.00 | 625.70 | 1,293 |
| 2024-01-03 | 686.25 | 690.50 | 664.50 | 679.17 | 636.16 | 1,422 |
| 2024-01-02 | 695.25 | 715.50 | 685.96 | 690.22 | 646.51 | 1,311 |
| 2023-12-29 | 717.50 | 717.50 | 700.50 | 713.16 | 668.00 | 1,104 |
| 2023-12-28 | 705.75 | 709.00 | 700.50 | 704.73 | 660.10 | 683 |
| 2023-12-27 | 699.00 | 712.00 | 699.00 | 706.00 | 661.29 | 1,221 |
| 2023-12-22 | 711.00 | 719.50 | 700.50 | 706.75 | 662.00 | 468 |
| 2023-12-21 | 705.75 | 719.50 | 697.50 | 715.00 | 669.72 | 1,432 |
| 2023-12-20 | 710.00 | 721.00 | 710.00 | 715.00 | 669.72 | 2,308 |
| 2023-12-19 | 719.00 | 719.00 | 700.00 | 715.99 | 670.65 | 1,790 |
| 2023-12-18 | 714.54 | 714.54 | 706.00 | 711.50 | 666.45 | 1,114 |
| 2023-12-15 | 725.25 | 729.00 | 717.46 | 717.50 | 672.07 | 1,693 |
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.