Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 603.00 | 604.17 | 587.50 | 595.91 | 538.86 | 75,806 |
| 2022-04-12 | 604.50 | 604.50 | 579.50 | 594.14 | 537.25 | 15,803 |
| 2022-04-11 | 594.50 | 595.50 | 586.50 | 590.95 | 534.38 | 1,339 |
| 2022-04-08 | 604.00 | 604.00 | 594.00 | 599.15 | 541.79 | 784 |
| 2022-04-07 | 610.00 | 613.00 | 593.00 | 600.97 | 543.43 | 1,605 |
| 2022-04-06 | 620.50 | 627.00 | 603.50 | 618.78 | 559.54 | 2,829 |
| 2022-04-05 | 637.50 | 637.50 | 624.00 | 627.97 | 567.85 | 3,411 |
| 2022-04-04 | 626.25 | 633.00 | 620.00 | 629.88 | 569.58 | 1,694 |
| 2022-04-01 | 625.50 | 625.50 | 615.50 | 620.73 | 561.30 | 3,683 |
| 2022-03-31 | 635.00 | 635.00 | 618.50 | 621.56 | 562.05 | 2,321 |
| 2022-03-30 | 638.00 | 638.00 | 622.50 | 629.32 | 569.07 | 7,922 |
| 2022-03-29 | 616.50 | 642.00 | 616.50 | 634.44 | 573.70 | 3,996 |
| 2022-03-28 | 601.00 | 614.50 | 600.00 | 608.42 | 550.17 | 3,321 |
| 2022-03-25 | 595.50 | 612.00 | 595.50 | 601.88 | 544.25 | 2,534 |
| 2022-03-24 | 605.25 | 609.50 | 591.50 | 595.40 | 538.40 | 3,952 |
| 2022-03-23 | 621.50 | 621.50 | 598.00 | 603.50 | 545.72 | 1,398 |
| 2022-03-22 | 615.00 | 622.00 | 615.00 | 616.53 | 557.50 | 777 |
| 2022-03-21 | 615.25 | 619.00 | 611.00 | 614.17 | 555.37 | 1,322 |
| 2022-03-18 | 612.00 | 617.00 | 600.00 | 612.09 | 553.49 | 1,998 |
| 2022-03-17 | 615.25 | 618.00 | 600.50 | 604.84 | 546.93 | 1,921 |
| 2022-03-16 | 580.00 | 610.50 | 580.00 | 596.39 | 539.29 | 4,144 |
| 2022-03-15 | 570.00 | 570.00 | 558.00 | 563.91 | 509.92 | 1,389 |
| 2022-03-14 | 566.75 | 578.00 | 558.00 | 572.49 | 517.68 | 3,210 |
| 2022-03-11 | 576.75 | 592.00 | 556.50 | 573.88 | 518.93 | 1,777 |
| 2022-03-10 | 569.50 | 569.50 | 554.74 | 562.22 | 508.40 | 2,277 |
| 2022-03-09 | 535.25 | 574.50 | 533.00 | 557.19 | 503.84 | 4,595 |
| 2022-03-08 | 527.75 | 551.01 | 524.00 | 541.80 | 489.93 | 3,116 |
| 2022-03-07 | 520.00 | 559.50 | 520.00 | 538.06 | 486.55 | 4,553 |
| 2022-03-04 | 590.50 | 591.00 | 563.00 | 573.18 | 518.31 | 4,309 |
| 2022-03-03 | 623.00 | 623.00 | 598.50 | 610.51 | 552.06 | 1,281 |
| 2022-03-02 | 604.50 | 623.00 | 604.50 | 613.95 | 555.17 | 2,443 |
| 2022-03-01 | 620.00 | 632.50 | 610.50 | 616.40 | 557.38 | 1,754 |
| 2022-02-28 | 623.00 | 639.50 | 618.50 | 628.98 | 568.76 | 1,479 |
| 2022-02-25 | 625.25 | 643.00 | 611.50 | 622.21 | 562.64 | 1,998 |
| 2022-02-24 | 612.00 | 617.50 | 605.50 | 611.11 | 552.60 | 5,391 |
| 2022-02-23 | 641.00 | 650.00 | 635.00 | 640.97 | 579.60 | 1,244 |
| 2022-02-22 | 630.00 | 643.50 | 627.50 | 632.44 | 571.89 | 715 |
| 2022-02-21 | 645.25 | 661.00 | 638.00 | 646.53 | 584.63 | 1,254 |
| 2022-02-18 | 653.00 | 660.50 | 647.00 | 651.56 | 589.18 | 1,412 |
| 2022-02-17 | 653.00 | 672.00 | 652.00 | 655.95 | 593.15 | 2,982 |
| 2022-02-16 | 662.50 | 662.50 | 647.00 | 655.05 | 592.33 | 1,407 |
| 2022-02-15 | 639.50 | 656.00 | 639.50 | 649.24 | 587.09 | 693 |
| 2022-02-14 | 638.75 | 639.50 | 623.50 | 628.22 | 568.08 | 1,936 |
| 2022-02-11 | 655.25 | 662.50 | 649.00 | 655.67 | 592.90 | 947 |
| 2022-02-10 | 688.75 | 689.50 | 662.00 | 671.88 | 607.56 | 2,191 |
| 2022-02-09 | 676.00 | 696.00 | 676.00 | 687.96 | 622.10 | 1,661 |
| 2022-02-08 | 671.00 | 688.50 | 668.00 | 678.15 | 613.23 | 1,601 |
| 2022-02-07 | 678.75 | 683.00 | 671.00 | 677.25 | 612.41 | 665 |
| 2022-02-04 | 678.75 | 682.50 | 668.00 | 673.15 | 608.70 | 1,937 |
| 2022-02-03 | 700.50 | 708.00 | 676.50 | 691.05 | 624.89 | 1,505 |
| 2022-02-02 | 701.00 | 709.50 | 699.00 | 702.90 | 635.60 | 1,807 |
| 2022-02-01 | 690.00 | 700.50 | 688.50 | 697.97 | 631.15 | 1,817 |
| 2022-01-31 | 685.00 | 685.00 | 670.50 | 676.32 | 611.57 | 22,333 |
| 2022-01-28 | 681.00 | 690.00 | 652.50 | 672.06 | 607.71 | 4,128 |
| 2022-01-27 | 641.00 | 660.00 | 641.00 | 651.93 | 589.51 | 1,194 |
| 2022-01-26 | 649.00 | 665.00 | 649.00 | 653.73 | 591.14 | 1,160 |
| 2022-01-25 | 650.50 | 657.00 | 642.50 | 646.38 | 584.50 | 1,610 |
| 2022-01-24 | 651.00 | 682.50 | 639.50 | 658.81 | 595.74 | 3,008 |
| 2022-01-21 | 689.25 | 693.50 | 680.50 | 684.26 | 618.75 | 1,535 |
| 2022-01-20 | 689.25 | 696.50 | 680.50 | 687.86 | 622.00 | 720 |
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.