Christian Dior SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 550.50 | 555.00 | 541.00 | 549.99 | 520.40 | 427 |
| 2024-11-26 | 562.50 | 566.00 | 540.50 | 559.43 | 529.33 | 4,633 |
| 2024-11-25 | 552.50 | 568.00 | 552.50 | 557.50 | 527.50 | 1,186 |
| 2024-11-22 | 537.00 | 550.50 | 537.00 | 544.94 | 515.62 | 301 |
| 2024-11-21 | 549.00 | 549.00 | 533.50 | 536.85 | 507.96 | 18,419 |
| 2024-11-20 | 542.00 | 555.00 | 532.50 | 541.90 | 512.74 | 384 |
| 2024-11-19 | 541.00 | 552.16 | 533.00 | 537.50 | 508.58 | 625 |
| 2024-11-18 | 552.00 | 554.00 | 546.00 | 549.00 | 519.46 | 528 |
| 2024-11-15 | 544.50 | 554.00 | 544.00 | 550.30 | 520.69 | 613 |
| 2024-11-14 | 536.75 | 550.00 | 525.50 | 547.64 | 518.17 | 292 |
| 2024-11-13 | 532.50 | 545.50 | 524.50 | 536.99 | 508.10 | 784 |
| 2024-11-12 | 551.50 | 554.00 | 531.00 | 548.00 | 518.52 | 1,152 |
| 2024-11-11 | 560.00 | 570.00 | 560.00 | 560.89 | 530.71 | 350 |
| 2024-11-08 | 576.75 | 579.50 | 556.00 | 558.00 | 527.98 | 311 |
| 2024-11-07 | 558.75 | 580.50 | 558.50 | 578.50 | 547.37 | 657 |
| 2024-11-06 | 567.25 | 581.50 | 558.00 | 567.53 | 537.00 | 456 |
| 2024-11-05 | 566.25 | 568.00 | 560.00 | 564.00 | 533.65 | 160 |
| 2024-11-04 | 567.75 | 577.00 | 563.00 | 569.21 | 538.59 | 151 |
| 2024-11-01 | 570.00 | 574.50 | 561.50 | 571.71 | 540.95 | 488 |
| 2024-10-31 | 572.50 | 575.50 | 564.50 | 567.00 | 536.49 | 739 |
| 2024-10-30 | 583.50 | 584.50 | 568.50 | 574.50 | 543.59 | 346 |
| 2024-10-29 | 591.50 | 601.50 | 580.00 | 592.25 | 560.38 | 510 |
| 2024-10-28 | 590.00 | 599.50 | 588.50 | 597.00 | 564.88 | 305 |
| 2024-10-25 | 586.75 | 595.00 | 581.50 | 582.00 | 550.69 | 827 |
| 2024-10-24 | 572.50 | 594.00 | 570.50 | 587.50 | 555.89 | 535 |
| 2024-10-23 | 570.00 | 579.50 | 567.50 | 573.50 | 542.64 | 300 |
| 2024-10-22 | 579.25 | 582.50 | 570.00 | 575.00 | 544.06 | 790 |
| 2024-10-21 | 579.25 | 592.50 | 574.50 | 581.00 | 549.74 | 457 |
| 2024-10-18 | 578.25 | 596.50 | 577.00 | 589.50 | 557.78 | 516 |
| 2024-10-17 | 575.75 | 581.00 | 568.00 | 571.00 | 540.28 | 2,005 |
| 2024-10-16 | 568.75 | 577.00 | 548.50 | 567.50 | 536.97 | 1,162 |
| 2024-10-15 | 605.25 | 608.50 | 588.00 | 588.50 | 556.84 | 509 |
| 2024-10-14 | 616.25 | 624.50 | 598.00 | 601.00 | 568.66 | 1,361 |
| 2024-10-11 | 618.75 | 629.00 | 611.50 | 615.03 | 581.94 | 103 |
| 2024-10-10 | 617.25 | 623.00 | 612.00 | 617.50 | 584.28 | 3,496 |
| 2024-10-09 | 625.50 | 625.50 | 610.50 | 620.75 | 587.35 | 440 |
| 2024-10-08 | 619.50 | 619.50 | 606.50 | 613.90 | 580.87 | 363 |
| 2024-10-07 | 626.25 | 636.50 | 622.50 | 635.50 | 601.31 | 730 |
| 2024-10-04 | 621.00 | 628.50 | 616.50 | 621.02 | 587.60 | 270 |
| 2024-10-03 | 624.00 | 628.00 | 615.50 | 621.00 | 587.59 | 585 |
| 2024-10-02 | 636.75 | 639.00 | 624.50 | 628.75 | 594.92 | 478 |
| 2024-10-01 | 630.00 | 647.50 | 621.00 | 632.60 | 598.56 | 292 |
| 2024-09-30 | 662.50 | 664.50 | 646.50 | 649.25 | 614.32 | 524 |
| 2024-09-27 | 662.50 | 662.50 | 639.50 | 659.25 | 623.78 | 1,189 |
| 2024-09-26 | 603.50 | 636.50 | 603.50 | 631.84 | 597.84 | 903 |
| 2024-09-25 | 577.75 | 587.00 | 577.00 | 583.00 | 551.63 | 362 |
| 2024-09-24 | 574.50 | 592.50 | 568.50 | 580.71 | 549.47 | 5,496 |
| 2024-09-23 | 556.25 | 562.50 | 548.00 | 559.00 | 528.92 | 319 |
| 2024-09-20 | 570.50 | 573.50 | 557.50 | 560.10 | 529.97 | 347 |
| 2024-09-19 | 570.00 | 581.50 | 570.00 | 576.94 | 545.90 | 378 |
| 2024-09-18 | 574.00 | 581.00 | 560.50 | 563.00 | 532.71 | 1,093 |
| 2024-09-17 | 565.75 | 573.00 | 563.50 | 569.80 | 539.14 | 10,291 |
| 2024-09-16 | 566.25 | 572.00 | 562.50 | 565.93 | 535.48 | 5,444 |
| 2024-09-13 | 568.75 | 578.50 | 565.00 | 566.00 | 535.55 | 218 |
| 2024-09-12 | 577.25 | 578.50 | 564.50 | 569.48 | 538.84 | 14,240 |
| 2024-09-11 | 570.00 | 577.50 | 561.00 | 568.00 | 537.44 | 462 |
| 2024-09-10 | 580.50 | 591.50 | 568.50 | 569.75 | 539.09 | 154 |
| 2024-09-09 | 574.00 | 580.50 | 570.00 | 577.01 | 545.96 | 513 |
| 2024-09-06 | 581.00 | 583.00 | 571.50 | 579.00 | 547.85 | 279 |
| 2024-09-05 | 598.25 | 600.00 | 575.00 | 578.96 | 547.81 | 461 |
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.