UK markets closed
NIKKEI 225
32,678.62 +276.21 (+0.85%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
89.87 +0.19 (+0.21%) GOLD FUTURES
1,935.40 -1.20 (-0.06%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,517.28 -186.52 (-0.86%)
Christian Dior SE (CHDRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:24AM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 736.79 | 736.79 | 720.00 | 720.00 | 720.00 | 51 |
| 22 Sept 2023 | 753.36 | 753.36 | 753.36 | 753.36 | 753.36 | - |
| 21 Sept 2023 | 753.36 | 753.36 | 753.36 | 753.36 | 753.36 | - |
| 20 Sept 2023 | 753.36 | 753.36 | 753.36 | 753.36 | 753.36 | 50 |
| 19 Sept 2023 | 751.90 | 751.90 | 751.90 | 751.90 | 751.90 | 8 |
| 18 Sept 2023 | 790.04 | 790.04 | 790.04 | 790.04 | 790.04 | - |
| 15 Sept 2023 | 790.04 | 790.04 | 790.04 | 790.04 | 790.04 | 1 |
| 14 Sept 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 13 Sept 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 12 Sept 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1 |
| 11 Sept 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
| 08 Sept 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 1 |
| 07 Sept 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| 06 Sept 2023 | 762.26 | 770.00 | 762.26 | 770.00 | 770.00 | 12 |
| 05 Sept 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 802.54 | - |
| 01 Sept 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 802.54 | - |
| 31 Aug 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 802.54 | - |
| 30 Aug 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 802.54 | - |
| 29 Aug 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 802.54 | 1 |
| 28 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 25 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 24 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 23 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 22 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 21 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 4 |
| 18 Aug 2023 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | - |
| 17 Aug 2023 | 810.00 | 817.00 | 810.00 | 817.00 | 817.00 | 14 |
| 16 Aug 2023 | 837.46 | 837.46 | 837.46 | 837.46 | 837.46 | 1 |
| 15 Aug 2023 | 846.35 | 846.35 | 846.35 | 846.35 | 846.35 | - |
| 14 Aug 2023 | 846.35 | 846.35 | 846.35 | 846.35 | 846.35 | 1 |
| 11 Aug 2023 | 869.33 | 869.33 | 869.33 | 869.33 | 869.33 | - |
| 10 Aug 2023 | 857.32 | 869.33 | 857.32 | 869.33 | 869.33 | 6 |
| 09 Aug 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| 08 Aug 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| 07 Aug 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 10 |
| 04 Aug 2023 | 848.48 | 848.48 | 848.48 | 848.48 | 848.48 | 4 |
| 03 Aug 2023 | 889.59 | 889.59 | 889.59 | 889.59 | 889.59 | - |
| 02 Aug 2023 | 889.59 | 889.59 | 889.59 | 889.59 | 889.59 | - |
| 01 Aug 2023 | 889.59 | 889.59 | 889.59 | 889.59 | 889.59 | - |
| 31 Jul 2023 | 902.06 | 902.06 | 889.59 | 889.59 | 889.59 | 2 |
| 28 Jul 2023 | 886.66 | 886.66 | 886.66 | 886.66 | 886.66 | - |
| 27 Jul 2023 | 831.70 | 886.66 | 831.70 | 886.66 | 886.66 | 2 |
| 26 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 25 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 24 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 21 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 20 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 19 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 18 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 17 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1 |
| 14 Jul 2023 | 934.21 | 934.21 | 930.00 | 930.00 | 930.00 | 6 |
| 13 Jul 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 12 Jul 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 11 Jul 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2 |
| 10 Jul 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 07 Jul 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 06 Jul 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 05 Jul 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 03 Jul 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 30 Jun 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 29 Jun 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 28 Jun 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 27 Jun 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 26 Jun 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 23 Jun 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 22 Jun 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 21 Jun 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 20 Jun 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 2 |
| 16 Jun 2023 | 859.49 | 859.49 | 859.49 | 859.49 | 859.49 | - |
| 15 Jun 2023 | 859.49 | 859.49 | 859.49 | 859.49 | 859.49 | 1 |
| 14 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 13 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 12 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 09 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 08 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 07 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 06 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 05 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 02 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
| 01 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | 6 |
| 31 May 2023 | 834.98 | 834.98 | 825.00 | 825.00 | 825.00 | 47 |
| 30 May 2023 | 864.71 | 864.71 | 864.71 | 864.71 | 864.71 | 1 |
| 26 May 2023 | 847.47 | 855.00 | 847.47 | 855.00 | 855.00 | 55 |
| 25 May 2023 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 50 |
| 24 May 2023 | 930.38 | 930.38 | 930.38 | 930.38 | 930.38 | - |
| 23 May 2023 | 930.38 | 930.38 | 930.38 | 930.38 | 930.38 | - |
| 22 May 2023 | 930.38 | 930.38 | 930.38 | 930.38 | 930.38 | 1 |
| 19 May 2023 | 907.89 | 907.89 | 907.89 | 907.89 | 907.89 | 2 |
| 18 May 2023 | 917.09 | 917.09 | 917.09 | 917.09 | 917.09 | 1 |
| 17 May 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 16 May 2023 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | - |
| 15 May 2023 | 895.70 | 895.70 | 894.00 | 894.00 | 894.00 | 100 |
| 12 May 2023 | 922.13 | 922.13 | 906.75 | 906.75 | 906.75 | 113 |
| 11 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | - |
| 10 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | - |
| 09 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | - |
| 08 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | 5 |
| 05 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
| 04 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
| 03 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
