Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 706.00 | 731.07 | 706.00 | 726.99 | 669.94 | 866 |
| 2023-01-03 | 688.50 | 707.00 | 688.50 | 692.38 | 638.05 | 1,294 |
| 2022-12-30 | 692.00 | 692.00 | 680.50 | 681.41 | 627.94 | 877 |
| 2022-12-29 | 681.50 | 694.50 | 679.50 | 689.05 | 634.98 | 631 |
| 2022-12-28 | 690.00 | 691.50 | 683.00 | 684.87 | 631.13 | 496 |
| 2022-12-23 | 672.50 | 681.50 | 672.50 | 675.47 | 622.47 | 603 |
| 2022-12-22 | 688.75 | 694.00 | 682.00 | 685.59 | 631.79 | 250 |
| 2022-12-21 | 683.00 | 691.50 | 683.00 | 686.65 | 632.77 | 6,915 |
| 2022-12-20 | 685.25 | 686.50 | 678.42 | 680.87 | 627.44 | 711 |
| 2022-12-19 | 693.00 | 697.50 | 687.50 | 689.18 | 635.10 | 469 |
| 2022-12-16 | 695.25 | 698.00 | 685.00 | 689.04 | 634.97 | 1,001 |
| 2022-12-15 | 716.00 | 716.00 | 695.00 | 703.99 | 648.75 | 985 |
| 2022-12-14 | 719.00 | 728.50 | 719.00 | 724.41 | 667.57 | 830 |
| 2022-12-13 | 715.25 | 735.00 | 712.50 | 722.44 | 665.75 | 922 |
| 2022-12-12 | 708.50 | 717.50 | 708.50 | 713.31 | 657.34 | 1,132 |
| 2022-12-09 | 711.50 | 722.50 | 711.50 | 717.16 | 660.88 | 830 |
| 2022-12-08 | 707.00 | 718.00 | 707.00 | 714.29 | 658.24 | 587 |
| 2022-12-07 | 704.00 | 713.00 | 702.50 | 710.88 | 655.10 | 1,656 |
| 2022-12-06 | 704.00 | 710.50 | 704.00 | 707.14 | 651.65 | 981 |
| 2022-12-05 | 718.50 | 718.50 | 706.50 | 709.82 | 654.12 | 712 |
| 2022-12-02 | 715.25 | 720.50 | 711.00 | 713.93 | 657.90 | 826 |
| 2022-12-01 | 718.25 | 725.00 | 712.50 | 715.54 | 659.39 | 2,150 |
| 2022-11-30 | 698.75 | 724.00 | 696.50 | 713.75 | 653.14 | 1,507 |
| 2022-11-29 | 690.00 | 698.50 | 689.00 | 694.20 | 635.24 | 1,820 |
| 2022-11-28 | 684.50 | 692.50 | 681.50 | 686.82 | 628.49 | 1,315 |
| 2022-11-25 | 691.00 | 691.00 | 684.00 | 688.12 | 629.68 | 62,897 |
| 2022-11-24 | 691.00 | 691.50 | 687.50 | 689.63 | 631.06 | 364 |
| 2022-11-23 | 689.25 | 691.50 | 684.00 | 689.18 | 630.65 | 27,797 |
| 2022-11-22 | 678.00 | 689.00 | 678.00 | 685.00 | 626.83 | 398 |
| 2022-11-21 | 682.00 | 690.00 | 682.00 | 684.73 | 626.58 | 345 |
| 2022-11-18 | 687.75 | 689.00 | 684.00 | 687.86 | 629.44 | 596 |
| 2022-11-17 | 678.75 | 691.50 | 678.50 | 684.38 | 626.26 | 691 |
| 2022-11-16 | 687.25 | 692.50 | 681.50 | 689.49 | 630.93 | 18,844 |
| 2022-11-15 | 684.00 | 698.00 | 684.00 | 693.42 | 634.53 | 3,126 |
| 2022-11-14 | 694.50 | 698.50 | 683.50 | 686.24 | 627.96 | 962 |
| 2022-11-11 | 684.50 | 698.50 | 684.50 | 694.88 | 635.87 | 1,803 |
| 2022-11-10 | 637.25 | 675.00 | 636.50 | 651.10 | 595.80 | 1,416 |
| 2022-11-09 | 647.00 | 647.00 | 641.50 | 644.73 | 589.97 | 396 |
| 2022-11-08 | 641.00 | 645.50 | 636.50 | 639.51 | 585.19 | 450 |
| 2022-11-07 | 641.50 | 647.50 | 638.50 | 640.00 | 585.65 | 1,725 |
| 2022-11-04 | 620.50 | 652.00 | 620.50 | 637.25 | 583.13 | 1,439 |
| 2022-11-03 | 615.75 | 619.50 | 606.00 | 614.03 | 561.88 | 1,135 |
| 2022-11-02 | 644.50 | 645.50 | 619.00 | 624.40 | 571.37 | 5,116 |
| 2022-11-01 | 636.00 | 649.00 | 636.00 | 642.30 | 587.76 | 1,118 |
| 2022-10-31 | 627.25 | 632.00 | 624.50 | 626.64 | 573.42 | 1,302 |
| 2022-10-28 | 631.00 | 631.00 | 623.50 | 626.25 | 573.06 | 798 |
| 2022-10-27 | 640.00 | 645.00 | 637.88 | 638.52 | 584.29 | 6,054 |
| 2022-10-26 | 641.00 | 647.00 | 636.50 | 644.71 | 589.95 | 6,678 |
| 2022-10-25 | 621.00 | 642.99 | 621.00 | 627.52 | 574.23 | 4,293 |
| 2022-10-24 | 614.00 | 627.00 | 614.00 | 619.00 | 566.43 | 841 |
| 2022-10-21 | 615.25 | 618.50 | 608.06 | 610.31 | 558.48 | 663 |
| 2022-10-20 | 612.50 | 623.00 | 612.50 | 618.50 | 565.97 | 4,309 |
| 2022-10-19 | 620.00 | 625.00 | 612.97 | 619.04 | 566.46 | 5,634 |
| 2022-10-18 | 619.50 | 630.00 | 619.50 | 622.68 | 569.80 | 636 |
| 2022-10-17 | 615.25 | 624.55 | 604.50 | 609.98 | 558.18 | 965 |
| 2022-10-14 | 610.00 | 623.50 | 602.50 | 610.50 | 558.65 | 1,623 |
| 2022-10-13 | 608.50 | 608.50 | 583.00 | 596.66 | 545.99 | 6,573 |
| 2022-10-12 | 605.25 | 614.50 | 600.00 | 607.21 | 555.64 | 1,251 |
| 2022-10-11 | 596.75 | 597.50 | 587.00 | 594.04 | 543.59 | 1,005 |
| 2022-10-10 | 590.50 | 602.50 | 590.00 | 595.84 | 545.24 | 39,221 |
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.