Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 500.00 | 507.50 | 495.40 | 505.00 | 495.55 | 530 |
| 2026-02-05 | 504.90 | 514.00 | 502.50 | 504.50 | 495.06 | 222 |
| 2026-02-04 | 496.85 | 505.50 | 487.60 | 502.50 | 493.10 | 51 |
| 2026-02-03 | 512.40 | 520.00 | 493.00 | 496.40 | 487.11 | 58 |
| 2026-02-02 | 511.95 | 515.00 | 508.50 | 512.00 | 502.42 | 40 |
| 2026-01-30 | 510.70 | 515.50 | 507.50 | 513.00 | 503.40 | 452 |
| 2026-01-29 | 505.00 | 515.00 | 505.00 | 508.50 | 498.99 | 112 |
| 2026-01-28 | 530.00 | 531.00 | 500.00 | 512.50 | 502.91 | 465 |
| 2026-01-27 | 545.75 | 554.50 | 545.00 | 550.00 | 539.71 | 41 |
| 2026-01-26 | 545.00 | 554.50 | 545.00 | 550.50 | 540.20 | 72 |
| 2026-01-23 | 548.75 | 556.50 | 544.00 | 549.00 | 538.73 | 70 |
| 2026-01-22 | 557.75 | 559.00 | 549.00 | 554.50 | 544.13 | 144 |
| 2026-01-21 | 537.50 | 546.00 | 537.50 | 544.50 | 534.31 | 58 |
| 2026-01-20 | 542.50 | 549.00 | 529.50 | 535.00 | 524.99 | 115 |
| 2026-01-19 | 551.00 | 553.50 | 540.00 | 543.50 | 533.33 | 328 |
| 2026-01-16 | 578.25 | 586.00 | 563.00 | 566.00 | 555.41 | 254 |
| 2026-01-15 | 600.50 | 605.00 | 583.00 | 591.00 | 579.94 | 3,189 |
| 2026-01-14 | 604.00 | 614.00 | 596.00 | 598.00 | 586.81 | 67 |
| 2026-01-13 | 604.50 | 610.50 | 596.00 | 604.75 | 593.44 | 30 |
| 2026-01-12 | 599.50 | 610.00 | 599.50 | 603.50 | 592.21 | 68 |
| 2026-01-09 | 587.25 | 606.00 | 580.00 | 603.50 | 592.21 | 41 |
| 2026-01-08 | 581.50 | 595.00 | 580.00 | 590.50 | 579.45 | 53 |
| 2026-01-07 | 603.00 | 606.00 | 577.50 | 588.00 | 577.00 | 1,476 |
| 2026-01-06 | 599.25 | 616.00 | 589.50 | 603.50 | 592.21 | 176 |
| 2026-01-05 | 602.00 | 606.00 | 591.00 | 596.00 | 584.85 | 172 |
| 2026-01-02 | 595.25 | 604.00 | 593.50 | 601.50 | 590.25 | 90 |
| 2025-12-31 | 591.00 | 596.00 | 590.00 | 593.50 | 582.40 | 9 |
| 2025-12-30 | 597.50 | 597.50 | 586.50 | 596.00 | 584.85 | 220 |
| 2025-12-29 | 577.50 | 592.00 | 577.50 | 591.50 | 580.43 | 48 |
| 2025-12-24 | 580.00 | 588.00 | 574.00 | 583.50 | 572.58 | 13 |
| 2025-12-23 | 580.50 | 587.00 | 579.00 | 581.50 | 570.62 | 35 |
| 2025-12-22 | 583.00 | 591.00 | 580.00 | 581.50 | 570.62 | 28 |
| 2025-12-19 | 581.50 | 591.00 | 578.00 | 587.50 | 576.51 | 11 |
| 2025-12-18 | 575.50 | 592.00 | 575.50 | 592.00 | 580.93 | 129 |
| 2025-12-17 | 592.00 | 593.50 | 576.00 | 584.00 | 573.07 | 15 |
| 2025-12-16 | 579.50 | 593.50 | 579.50 | 591.50 | 580.43 | 26 |
| 2025-12-15 | 578.75 | 589.50 | 567.00 | 585.50 | 574.55 | 29 |
| 2025-12-12 | 579.25 | 588.00 | 575.50 | 578.50 | 567.68 | 25 |
| 2025-12-11 | 585.25 | 588.00 | 575.50 | 581.50 | 570.62 | 22 |
| 2025-12-10 | 571.00 | 582.00 | 571.00 | 576.00 | 565.22 | 33 |
| 2025-12-09 | 565.25 | 583.00 | 552.00 | 575.50 | 564.73 | 36 |
| 2025-12-08 | 578.00 | 583.50 | 578.00 | 579.00 | 568.17 | 31 |
| 2025-12-05 | 587.25 | 593.00 | 580.00 | 586.00 | 575.04 | 83 |
| 2025-12-04 | 584.00 | 596.50 | 584.00 | 587.00 | 576.02 | 81 |
| 2025-12-03 | 582.50 | 592.00 | 582.50 | 586.00 | 575.04 | 87 |
| 2025-12-02 | 591.00 | 602.50 | 586.00 | 595.84 | 584.69 | 12,826 |
| 2025-12-01 | 586.25 | 600.00 | 584.00 | 599.50 | 582.35 | 14,844 |
| 2025-11-28 | 576.25 | 591.50 | 571.00 | 590.50 | 573.61 | 140 |
| 2025-11-27 | 583.00 | 586.00 | 579.00 | 584.00 | 567.29 | 129 |
| 2025-11-26 | 581.00 | 587.00 | 577.00 | 585.00 | 568.26 | 35 |
| 2025-11-25 | 579.25 | 592.50 | 570.50 | 581.50 | 564.86 | 89 |
| 2025-11-24 | 590.00 | 590.00 | 577.00 | 580.50 | 563.89 | 445 |
| 2025-11-21 | 575.25 | 582.00 | 563.00 | 579.50 | 562.92 | 26,050 |
| 2025-11-20 | 575.25 | 585.00 | 571.50 | 578.50 | 561.95 | 21 |
| 2025-11-19 | 573.00 | 577.00 | 567.00 | 572.00 | 555.63 | 130 |
| 2025-11-18 | 579.25 | 580.00 | 569.00 | 571.50 | 555.15 | 145 |
| 2025-11-17 | 593.00 | 598.50 | 582.50 | 583.50 | 566.81 | 132 |
| 2025-11-14 | 596.25 | 602.50 | 586.00 | 596.50 | 579.43 | 320 |
| 2025-11-13 | 598.75 | 611.00 | 596.00 | 598.50 | 581.38 | 83 |
| 2025-11-12 | 596.25 | 607.50 | 591.50 | 604.50 | 587.21 | 42 |
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.