Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 641.00 | 642.50 | 629.00 | 631.00 | 603.07 | 135 |
| 2025-02-21 | 631.50 | 646.00 | 620.50 | 643.00 | 614.54 | 103 |
| 2025-02-20 | 631.00 | 647.50 | 631.00 | 636.75 | 608.56 | 65 |
| 2025-02-19 | 647.75 | 652.00 | 628.50 | 631.00 | 603.07 | 111 |
| 2025-02-18 | 645.25 | 649.50 | 639.00 | 647.71 | 619.04 | 98 |
| 2025-02-17 | 646.25 | 650.00 | 640.00 | 642.00 | 613.58 | 107 |
| 2025-02-14 | 653.00 | 664.50 | 642.50 | 655.00 | 626.01 | 126 |
| 2025-02-13 | 642.00 | 651.00 | 634.50 | 646.17 | 617.57 | 145 |
| 2025-02-12 | 624.50 | 638.50 | 618.50 | 626.19 | 598.47 | 141 |
| 2025-02-11 | 634.00 | 634.00 | 623.00 | 626.00 | 598.29 | 211 |
| 2025-02-10 | 625.00 | 640.00 | 625.00 | 628.73 | 600.90 | 142 |
| 2025-02-07 | 645.50 | 645.50 | 632.00 | 635.89 | 607.74 | 56 |
| 2025-02-06 | 628.25 | 649.50 | 628.00 | 641.01 | 612.64 | 315 |
| 2025-02-05 | 632.50 | 639.50 | 629.50 | 633.08 | 605.06 | 168 |
| 2025-02-04 | 633.50 | 645.00 | 627.50 | 637.58 | 609.36 | 192 |
| 2025-02-03 | 631.00 | 647.50 | 631.00 | 638.00 | 609.76 | 175 |
| 2025-01-31 | 655.75 | 661.00 | 646.00 | 657.00 | 627.92 | 361 |
| 2025-01-30 | 656.25 | 662.00 | 645.50 | 657.27 | 628.18 | 524 |
| 2025-01-29 | 655.75 | 666.00 | 645.00 | 655.63 | 626.60 | 512 |
| 2025-01-28 | 685.25 | 703.50 | 673.00 | 696.80 | 665.96 | 428 |
| 2025-01-27 | 674.50 | 691.00 | 661.50 | 687.50 | 657.07 | 386 |
| 2025-01-24 | 678.25 | 688.50 | 669.50 | 675.02 | 645.14 | 659 |
| 2025-01-23 | 655.25 | 666.00 | 650.50 | 660.24 | 631.02 | 4,547 |
| 2025-01-22 | 649.25 | 660.00 | 641.50 | 658.00 | 628.87 | 8,067 |
| 2025-01-21 | 643.00 | 651.00 | 635.50 | 647.88 | 619.20 | 140 |
| 2025-01-20 | 640.00 | 654.50 | 634.00 | 641.06 | 612.68 | 198 |
| 2025-01-17 | 645.25 | 654.50 | 631.50 | 645.26 | 616.70 | 422 |
| 2025-01-16 | 618.75 | 652.00 | 618.00 | 639.50 | 611.19 | 969 |
| 2025-01-15 | 605.75 | 610.00 | 594.00 | 603.50 | 576.79 | 316 |
| 2025-01-14 | 615.25 | 621.50 | 608.00 | 614.68 | 587.47 | 462 |
| 2025-01-13 | 605.25 | 608.50 | 599.50 | 604.12 | 577.38 | 238 |
| 2025-01-10 | 605.25 | 616.50 | 594.50 | 609.50 | 582.52 | 313 |
| 2025-01-09 | 594.00 | 609.50 | 582.00 | 608.00 | 581.09 | 379 |
| 2025-01-08 | 605.25 | 610.50 | 593.00 | 598.50 | 572.01 | 386 |
| 2025-01-07 | 598.25 | 609.50 | 595.00 | 607.42 | 580.53 | 178 |
| 2025-01-06 | 597.25 | 606.50 | 571.50 | 591.18 | 565.02 | 445 |
| 2025-01-03 | 600.00 | 610.50 | 576.00 | 584.62 | 558.74 | 395 |
| 2025-01-02 | 587.50 | 610.00 | 587.50 | 591.00 | 564.84 | 218 |
| 2024-12-31 | 605.25 | 605.50 | 599.00 | 599.63 | 573.08 | 77 |
| 2024-12-30 | 598.75 | 603.50 | 586.50 | 599.14 | 572.62 | 132 |
| 2024-12-27 | 598.50 | 615.00 | 598.50 | 602.00 | 575.35 | 197 |
| 2024-12-24 | 600.00 | 602.00 | 596.50 | 598.67 | 572.17 | 72 |
| 2024-12-23 | 584.00 | 599.00 | 584.00 | 590.35 | 564.22 | 303 |
| 2024-12-20 | 585.75 | 594.50 | 576.00 | 590.41 | 564.28 | 316 |
| 2024-12-19 | 586.25 | 590.00 | 577.50 | 586.96 | 560.98 | 368 |
| 2024-12-18 | 583.00 | 595.00 | 581.50 | 591.43 | 565.25 | 730 |
| 2024-12-17 | 581.00 | 594.50 | 581.00 | 594.14 | 567.84 | 16,618 |
| 2024-12-16 | 590.00 | 602.50 | 583.00 | 589.00 | 562.93 | 181 |
| 2024-12-13 | 595.75 | 603.50 | 592.00 | 594.25 | 567.95 | 450 |
| 2024-12-12 | 603.50 | 612.00 | 587.00 | 598.73 | 572.23 | 693 |
| 2024-12-11 | 591.50 | 600.00 | 577.50 | 597.88 | 571.41 | 279 |
| 2024-12-10 | 602.00 | 602.00 | 592.00 | 593.50 | 567.23 | 340 |
| 2024-12-09 | 591.50 | 611.00 | 591.50 | 600.68 | 574.09 | 19,290 |
| 2024-12-06 | 565.25 | 589.50 | 556.50 | 586.14 | 560.19 | 298 |
| 2024-12-05 | 563.00 | 575.00 | 563.00 | 564.75 | 539.75 | 106 |
| 2024-12-04 | 568.25 | 571.50 | 560.50 | 569.65 | 544.43 | 258 |
| 2024-12-03 | 563.00 | 577.50 | 550.50 | 570.50 | 545.25 | 296 |
| 2024-12-02 | 540.00 | 568.00 | 530.00 | 561.45 | 536.60 | 535 |
| 2024-11-29 | 544.50 | 554.50 | 543.00 | 551.00 | 521.35 | 13,829 |
| 2024-11-28 | 544.50 | 552.50 | 544.50 | 547.54 | 518.08 | 164 |
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.