Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 574.00 | 599.00 | 574.00 | 594.50 | 577.49 | 107 |
| 2025-11-10 | 570.00 | 577.50 | 570.00 | 576.50 | 560.01 | 533 |
| 2025-11-07 | 560.50 | 578.00 | 560.50 | 563.50 | 547.38 | 93 |
| 2025-11-06 | 560.50 | 580.00 | 560.50 | 560.50 | 544.46 | 59 |
| 2025-11-05 | 557.25 | 573.00 | 555.00 | 569.00 | 552.72 | 73 |
| 2025-11-04 | 562.00 | 569.50 | 557.50 | 562.50 | 546.41 | 139 |
| 2025-11-03 | 562.00 | 574.50 | 552.50 | 570.00 | 553.69 | 1,373 |
| 2025-10-31 | 564.50 | 570.00 | 562.50 | 567.50 | 551.26 | 123 |
| 2025-10-30 | 567.75 | 576.00 | 562.50 | 566.50 | 550.29 | 69 |
| 2025-10-29 | 572.00 | 579.00 | 566.00 | 570.50 | 554.18 | 28 |
| 2025-10-28 | 566.25 | 584.50 | 566.00 | 574.50 | 558.06 | 90 |
| 2025-10-27 | 565.75 | 582.50 | 562.50 | 573.00 | 556.61 | 63 |
| 2025-10-24 | 577.75 | 579.50 | 565.00 | 567.00 | 550.78 | 58 |
| 2025-10-23 | 572.00 | 584.00 | 572.00 | 577.50 | 560.98 | 205 |
| 2025-10-22 | 574.50 | 576.00 | 551.00 | 574.00 | 557.58 | 45 |
| 2025-10-21 | 565.75 | 578.00 | 560.00 | 576.50 | 560.01 | 12,671 |
| 2025-10-20 | 561.00 | 571.50 | 558.00 | 569.00 | 552.72 | 103 |
| 2025-10-17 | 552.00 | 568.50 | 543.50 | 561.00 | 544.95 | 469 |
| 2025-10-16 | 565.50 | 565.50 | 547.00 | 561.00 | 544.95 | 91 |
| 2025-10-15 | 546.75 | 569.50 | 543.50 | 557.00 | 541.06 | 331 |
| 2025-10-14 | 500.00 | 510.50 | 494.20 | 498.20 | 483.95 | 241 |
| 2025-10-13 | 511.50 | 526.00 | 503.50 | 506.00 | 491.52 | 130 |
| 2025-10-10 | 536.25 | 537.00 | 512.00 | 513.00 | 498.32 | 156 |
| 2025-10-09 | 548.75 | 549.00 | 528.00 | 529.50 | 514.35 | 80 |
| 2025-10-08 | 530.00 | 540.50 | 520.00 | 539.50 | 524.06 | 110 |
| 2025-10-07 | 510.05 | 527.50 | 507.50 | 526.00 | 510.95 | 381 |
| 2025-10-06 | 523.00 | 523.00 | 507.50 | 509.50 | 494.92 | 113 |
| 2025-10-03 | 517.30 | 524.00 | 512.00 | 524.00 | 509.01 | 66 |
| 2025-10-02 | 497.80 | 515.00 | 497.80 | 515.00 | 500.27 | 339 |
| 2025-10-01 | 491.50 | 500.50 | 479.00 | 496.80 | 482.59 | 156 |
| 2025-09-30 | 498.20 | 498.20 | 485.00 | 493.13 | 479.03 | 3,618 |
| 2025-09-29 | 490.05 | 496.40 | 487.00 | 490.20 | 476.18 | 4,155 |
| 2025-09-26 | 480.00 | 493.60 | 480.00 | 486.20 | 472.29 | 191 |
| 2025-09-25 | 488.20 | 488.20 | 477.00 | 477.20 | 463.55 | 37 |
| 2025-09-24 | 493.85 | 494.00 | 481.00 | 482.60 | 468.79 | 150 |
| 2025-09-23 | 480.10 | 501.00 | 479.80 | 495.00 | 480.84 | 110 |
| 2025-09-22 | 485.90 | 497.00 | 478.00 | 481.60 | 467.82 | 877 |
| 2025-09-19 | 493.95 | 495.40 | 487.20 | 487.60 | 473.65 | 66 |
| 2025-09-18 | 482.55 | 498.20 | 474.80 | 494.73 | 480.57 | 4,632 |
| 2025-09-17 | 477.40 | 490.20 | 477.40 | 485.00 | 471.12 | 6,640 |
| 2025-09-16 | 484.90 | 497.20 | 477.60 | 481.40 | 467.63 | 1,137 |
| 2025-09-15 | 473.80 | 486.60 | 473.80 | 485.00 | 471.12 | 71 |
| 2025-09-12 | 468.00 | 475.00 | 456.80 | 471.60 | 458.11 | 64 |
| 2025-09-11 | 471.50 | 483.60 | 464.80 | 467.70 | 454.32 | 300 |
| 2025-09-10 | 479.80 | 479.80 | 462.20 | 469.60 | 456.16 | 294 |
| 2025-09-09 | 474.30 | 479.00 | 467.20 | 470.20 | 456.75 | 54 |
| 2025-09-08 | 476.60 | 476.60 | 470.00 | 473.00 | 459.47 | 65 |
| 2025-09-05 | 478.10 | 491.40 | 469.00 | 473.40 | 459.86 | 258 |
| 2025-09-04 | 501.00 | 501.00 | 477.20 | 477.20 | 463.55 | 145 |
| 2025-09-03 | 495.75 | 500.00 | 480.60 | 497.20 | 482.97 | 96 |
| 2025-09-02 | 476.40 | 500.00 | 476.40 | 488.60 | 474.62 | 160 |
| 2025-09-01 | 482.55 | 488.20 | 479.40 | 479.60 | 465.88 | 103 |
| 2025-08-29 | 482.00 | 493.60 | 474.60 | 482.00 | 468.21 | 302 |
| 2025-08-28 | 484.90 | 504.00 | 481.80 | 489.00 | 475.01 | 10,330 |
| 2025-08-27 | 473.80 | 485.80 | 467.00 | 481.80 | 468.02 | 30 |
| 2025-08-26 | 466.90 | 476.20 | 440.20 | 468.40 | 455.00 | 28 |
| 2025-08-22 | 459.40 | 475.80 | 459.40 | 473.60 | 460.05 | 77 |
| 2025-08-21 | 473.20 | 481.60 | 462.20 | 463.80 | 450.53 | 15 |
| 2025-08-20 | 470.10 | 476.20 | 457.40 | 472.00 | 458.50 | 46 |
| 2025-08-19 | 457.40 | 469.80 | 451.00 | 469.00 | 455.58 | 121 |
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.