Christian Dior SE (CDI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 742.00 | 747.50 | 734.00 | 742.50 | 742.50 | 1,741 |
| 18 Apr 2024 | 754.50 | 759.00 | 741.50 | 749.50 | 749.50 | 2,658 |
| 17 Apr 2024 | 744.50 | 768.50 | 743.50 | 752.00 | 752.00 | 4,227 |
| 16 Apr 2024 | 734.00 | 745.50 | 730.00 | 733.50 | 733.50 | 3,339 |
| 15 Apr 2024 | 734.50 | 753.50 | 734.50 | 746.00 | 746.00 | 2,635 |
| 12 Apr 2024 | 752.00 | 754.50 | 731.00 | 733.50 | 733.50 | 3,359 |
| 11 Apr 2024 | 743.00 | 748.50 | 737.50 | 743.00 | 743.00 | 2,680 |
| 10 Apr 2024 | 754.00 | 755.50 | 736.00 | 743.50 | 743.50 | 2,925 |
| 09 Apr 2024 | 753.00 | 754.50 | 744.00 | 747.50 | 747.50 | 1,970 |
| 08 Apr 2024 | 750.00 | 758.00 | 747.00 | 755.00 | 755.00 | 3,600 |
| 05 Apr 2024 | 759.50 | 759.50 | 751.50 | 751.50 | 751.50 | 2,625 |
| 04 Apr 2024 | 768.50 | 773.50 | 765.00 | 773.00 | 773.00 | 3,423 |
| 03 Apr 2024 | 763.50 | 770.00 | 761.50 | 770.00 | 770.00 | 2,750 |
| 02 Apr 2024 | 772.50 | 784.50 | 762.50 | 765.50 | 765.50 | 3,535 |
| 28 Mar 2024 | 772.00 | 785.00 | 772.00 | 776.50 | 776.50 | 2,812 |
| 27 Mar 2024 | 767.00 | 771.50 | 761.50 | 769.50 | 769.50 | 2,759 |
| 26 Mar 2024 | 768.50 | 774.50 | 764.50 | 767.50 | 767.50 | 2,490 |
| 25 Mar 2024 | 771.00 | 771.00 | 759.50 | 767.50 | 767.50 | 6,500 |
| 22 Mar 2024 | 785.00 | 785.00 | 770.00 | 772.50 | 772.50 | 5,877 |
| 21 Mar 2024 | 801.00 | 804.50 | 783.50 | 793.50 | 793.50 | 9,233 |
| 20 Mar 2024 | 778.00 | 799.50 | 760.50 | 793.50 | 793.50 | 11,195 |
| 19 Mar 2024 | 805.50 | 812.50 | 794.50 | 811.00 | 811.00 | 2,619 |
| 18 Mar 2024 | 812.00 | 813.50 | 806.50 | 810.00 | 810.00 | 3,314 |
| 15 Mar 2024 | 811.00 | 821.50 | 809.50 | 812.00 | 812.00 | 4,441 |
| 14 Mar 2024 | 816.50 | 832.50 | 814.50 | 817.00 | 817.00 | 6,263 |
| 13 Mar 2024 | 804.00 | 819.00 | 800.00 | 816.00 | 816.00 | 7,158 |
| 12 Mar 2024 | 802.50 | 808.50 | 791.50 | 807.00 | 807.00 | 5,506 |
| 11 Mar 2024 | 793.00 | 803.50 | 789.00 | 802.00 | 802.00 | 2,854 |
| 08 Mar 2024 | 796.00 | 805.00 | 796.00 | 800.50 | 800.50 | 4,326 |
| 07 Mar 2024 | 783.50 | 801.00 | 781.50 | 796.50 | 796.50 | 3,377 |
| 06 Mar 2024 | 784.50 | 797.50 | 781.50 | 791.00 | 791.00 | 2,721 |
| 05 Mar 2024 | 790.00 | 791.00 | 780.50 | 784.50 | 784.50 | 3,462 |
| 04 Mar 2024 | 800.00 | 800.00 | 788.00 | 794.00 | 794.00 | 2,024 |
| 01 Mar 2024 | 801.50 | 808.50 | 795.00 | 805.00 | 805.00 | 3,672 |
| 29 Feb 2024 | 801.00 | 806.50 | 796.50 | 800.50 | 800.50 | 5,579 |
| 28 Feb 2024 | 797.50 | 805.00 | 797.00 | 801.00 | 801.00 | 5,367 |
| 27 Feb 2024 | 785.00 | 799.00 | 780.50 | 795.50 | 795.50 | 4,395 |
| 26 Feb 2024 | 790.00 | 796.00 | 784.50 | 787.50 | 787.50 | 3,619 |
| 23 Feb 2024 | 792.50 | 800.00 | 790.00 | 794.50 | 794.50 | 5,188 |
| 22 Feb 2024 | 783.00 | 793.00 | 778.00 | 790.50 | 790.50 | 2,465 |
| 21 Feb 2024 | 779.50 | 783.00 | 773.50 | 780.00 | 780.00 | 3,634 |
| 20 Feb 2024 | 783.00 | 785.50 | 775.50 | 779.50 | 779.50 | 3,417 |
| 19 Feb 2024 | 775.00 | 785.00 | 770.00 | 784.50 | 784.50 | 1,983 |
| 16 Feb 2024 | 782.00 | 794.00 | 778.00 | 780.00 | 780.00 | 3,428 |
| 15 Feb 2024 | 778.00 | 780.50 | 775.50 | 780.00 | 780.00 | 1,697 |
| 14 Feb 2024 | 766.00 | 772.00 | 762.50 | 770.00 | 770.00 | 2,434 |
| 13 Feb 2024 | 800.00 | 801.50 | 764.50 | 770.00 | 770.00 | 5,224 |
| 12 Feb 2024 | 780.00 | 790.00 | 778.00 | 786.00 | 786.00 | 3,689 |
| 09 Feb 2024 | 778.00 | 779.50 | 770.50 | 777.00 | 777.00 | 4,373 |
| 08 Feb 2024 | 758.50 | 775.50 | 757.00 | 774.00 | 774.00 | 3,393 |
| 07 Feb 2024 | 754.00 | 760.50 | 752.00 | 757.00 | 757.00 | 2,338 |
| 06 Feb 2024 | 755.00 | 759.00 | 744.50 | 753.00 | 753.00 | 4,090 |
| 05 Feb 2024 | 748.00 | 753.50 | 746.00 | 753.50 | 753.50 | 4,751 |
| 02 Feb 2024 | 749.50 | 755.00 | 747.50 | 749.50 | 749.50 | 6,719 |
| 01 Feb 2024 | 734.50 | 751.00 | 732.00 | 743.00 | 743.00 | 5,331 |
| 31 Jan 2024 | 742.00 | 745.50 | 736.50 | 737.00 | 737.00 | 5,093 |
| 30 Jan 2024 | 742.00 | 748.00 | 740.50 | 743.50 | 743.50 | 4,662 |
| 29 Jan 2024 | 728.00 | 742.00 | 710.00 | 738.00 | 738.00 | 4,785 |
| 26 Jan 2024 | 699.00 | 744.00 | 699.00 | 735.00 | 735.00 | 17,544 |
| 25 Jan 2024 | 651.50 | 659.50 | 651.50 | 656.00 | 656.00 | 4,500 |
| 24 Jan 2024 | 650.00 | 663.00 | 647.00 | 655.50 | 655.50 | 6,173 |
| 23 Jan 2024 | 648.50 | 651.00 | 643.00 | 643.00 | 643.00 | 5,497 |
| 22 Jan 2024 | 641.50 | 646.00 | 639.00 | 644.50 | 644.50 | 3,356 |
| 19 Jan 2024 | 646.00 | 647.00 | 634.50 | 638.50 | 638.50 | 4,485 |
| 18 Jan 2024 | 635.00 | 644.00 | 633.50 | 640.00 | 640.00 | 7,769 |
| 17 Jan 2024 | 625.00 | 628.00 | 618.50 | 625.50 | 625.50 | 6,919 |
| 16 Jan 2024 | 633.00 | 635.00 | 630.00 | 633.50 | 633.50 | 4,280 |
| 15 Jan 2024 | 637.50 | 639.50 | 634.50 | 637.00 | 637.00 | 5,571 |
| 12 Jan 2024 | 640.00 | 644.50 | 629.00 | 636.50 | 636.50 | 9,436 |
| 11 Jan 2024 | 662.00 | 662.00 | 643.50 | 645.00 | 645.00 | 4,022 |
| 10 Jan 2024 | 653.50 | 660.00 | 651.50 | 653.00 | 653.00 | 2,975 |
| 09 Jan 2024 | 668.00 | 668.00 | 651.50 | 653.50 | 653.50 | 2,485 |
| 08 Jan 2024 | 661.50 | 666.00 | 654.50 | 664.00 | 664.00 | 3,117 |
| 05 Jan 2024 | 662.00 | 664.50 | 652.00 | 664.50 | 664.50 | 4,600 |
| 04 Jan 2024 | 664.00 | 670.00 | 663.00 | 667.00 | 667.00 | 4,676 |
| 03 Jan 2024 | 684.50 | 685.00 | 665.00 | 665.00 | 665.00 | 5,961 |
| 02 Jan 2024 | 709.00 | 712.00 | 685.00 | 686.00 | 686.00 | 5,224 |
| 29 Dec 2023 | 708.00 | 718.00 | 707.00 | 707.50 | 707.50 | 3,272 |
| 28 Dec 2023 | 706.00 | 708.50 | 701.00 | 705.00 | 705.00 | 3,182 |
| 27 Dec 2023 | 704.00 | 713.50 | 700.00 | 703.00 | 703.00 | 6,819 |
| 22 Dec 2023 | 708.50 | 712.50 | 703.50 | 707.50 | 707.50 | 2,462 |
| 21 Dec 2023 | 702.50 | 719.50 | 691.00 | 715.00 | 715.00 | 7,141 |
| 20 Dec 2023 | 716.50 | 721.00 | 709.50 | 715.00 | 715.00 | 3,527 |
| 19 Dec 2023 | 714.50 | 717.00 | 700.00 | 716.00 | 716.00 | 6,428 |
| 18 Dec 2023 | 713.50 | 714.50 | 706.50 | 714.50 | 714.50 | 3,555 |
| 15 Dec 2023 | 725.50 | 728.00 | 717.00 | 717.50 | 717.50 | 7,590 |
| 14 Dec 2023 | 730.00 | 730.00 | 714.50 | 722.00 | 722.00 | 6,020 |
| 13 Dec 2023 | 703.50 | 716.00 | 700.50 | 709.00 | 709.00 | 4,644 |
| 12 Dec 2023 | 713.50 | 716.00 | 706.50 | 707.50 | 707.50 | 5,273 |
| 11 Dec 2023 | 710.00 | 714.50 | 706.00 | 710.50 | 710.50 | 3,454 |
| 08 Dec 2023 | 687.50 | 714.00 | 685.50 | 710.00 | 710.00 | 6,070 |
| 07 Dec 2023 | 685.50 | 690.00 | 681.00 | 687.50 | 687.50 | 3,736 |
| 06 Dec 2023 | 687.50 | 692.50 | 682.50 | 690.00 | 690.00 | 2,877 |
| 05 Dec 2023 | 668.00 | 688.50 | 668.00 | 684.50 | 684.50 | 3,218 |
| 04 Dec 2023 | 672.00 | 680.00 | 669.00 | 672.50 | 672.50 | 2,299 |
| 04 Dec 2023 | 5.5 Dividend | |||||
| 01 Dec 2023 | 676.50 | 680.50 | 668.00 | 676.00 | 670.50 | 3,363 |
| 30 Nov 2023 | 670.00 | 679.00 | 660.00 | 676.50 | 671.00 | 5,166 |
| 29 Nov 2023 | 665.50 | 674.50 | 663.00 | 670.00 | 664.55 | 2,654 |
| 28 Nov 2023 | 674.00 | 674.00 | 656.50 | 664.50 | 659.09 | 6,911 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.