Christian Dior SE (DIO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:22AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 703.00 | 703.00 | 698.00 | 699.00 | 699.00 | 4 |
| 25 Jun 2024 | 692.00 | 700.00 | 688.50 | 700.00 | 700.00 | - |
| 24 Jun 2024 | 681.00 | 694.00 | 681.00 | 692.00 | 692.00 | - |
| 21 Jun 2024 | 683.50 | 683.50 | 677.00 | 679.00 | 679.00 | - |
| 20 Jun 2024 | 673.00 | 680.00 | 673.00 | 680.00 | 680.00 | - |
| 19 Jun 2024 | 677.50 | 677.50 | 670.50 | 671.50 | 671.50 | - |
| 18 Jun 2024 | 683.50 | 683.50 | 676.00 | 677.00 | 677.00 | - |
| 17 Jun 2024 | 679.00 | 682.50 | 669.00 | 681.50 | 681.50 | - |
| 14 Jun 2024 | 696.50 | 696.50 | 674.00 | 674.50 | 674.50 | - |
| 13 Jun 2024 | 699.50 | 704.00 | 694.00 | 696.00 | 696.00 | - |
| 12 Jun 2024 | 700.00 | 703.50 | 698.50 | 700.00 | 700.00 | - |
| 11 Jun 2024 | 709.50 | 709.50 | 696.00 | 697.00 | 697.00 | - |
| 10 Jun 2024 | 716.00 | 716.00 | 706.50 | 709.00 | 709.00 | - |
| 07 Jun 2024 | 718.00 | 727.00 | 717.50 | 720.50 | 720.50 | - |
| 06 Jun 2024 | 713.50 | 730.00 | 713.50 | 722.00 | 722.00 | - |
| 05 Jun 2024 | 706.00 | 718.00 | 703.00 | 718.00 | 718.00 | - |
| 04 Jun 2024 | 699.50 | 706.00 | 699.50 | 703.50 | 703.50 | - |
| 03 Jun 2024 | 708.50 | 708.50 | 699.00 | 700.50 | 700.50 | - |
| 31 May 2024 | 702.50 | 705.00 | 699.50 | 705.00 | 705.00 | - |
| 30 May 2024 | 694.00 | 702.50 | 691.50 | 700.50 | 700.50 | - |
| 29 May 2024 | 704.00 | 704.00 | 695.00 | 697.50 | 697.50 | - |
| 28 May 2024 | 714.50 | 716.50 | 706.50 | 708.00 | 708.00 | - |
| 27 May 2024 | 711.50 | 716.50 | 711.50 | 714.50 | 714.50 | 4 |
| 24 May 2024 | 713.50 | 720.00 | 711.50 | 712.00 | 712.00 | - |
| 23 May 2024 | 715.50 | 718.50 | 711.00 | 713.50 | 713.50 | - |
| 22 May 2024 | 730.50 | 730.50 | 710.50 | 712.00 | 712.00 | - |
| 21 May 2024 | 739.00 | 739.00 | 730.00 | 730.50 | 730.50 | - |
| 20 May 2024 | 740.00 | 743.50 | 735.00 | 739.50 | 739.50 | - |
| 17 May 2024 | 737.50 | 740.00 | 735.00 | 740.00 | 740.00 | - |
| 16 May 2024 | 744.00 | 744.00 | 736.00 | 738.00 | 738.00 | - |
| 15 May 2024 | 742.50 | 744.00 | 731.50 | 744.00 | 744.00 | - |
| 14 May 2024 | 734.00 | 744.50 | 734.00 | 742.50 | 742.50 | - |
| 13 May 2024 | 744.00 | 744.00 | 734.50 | 734.50 | 734.50 | - |
| 10 May 2024 | 741.00 | 747.00 | 739.50 | 743.00 | 743.00 | - |
| 09 May 2024 | 737.50 | 739.50 | 732.00 | 739.50 | 739.50 | - |
| 08 May 2024 | 740.00 | 747.50 | 739.00 | 740.00 | 740.00 | - |
| 07 May 2024 | 740.50 | 744.00 | 733.50 | 741.00 | 741.00 | - |
| 06 May 2024 | 739.50 | 741.50 | 736.00 | 740.50 | 740.50 | - |
| 03 May 2024 | 729.00 | 746.50 | 729.00 | 739.00 | 739.00 | - |
| 02 May 2024 | 727.00 | 732.00 | 727.00 | 728.50 | 728.50 | - |
| 30 Apr 2024 | 735.50 | 739.50 | 728.50 | 728.50 | 728.50 | - |
| 29 Apr 2024 | 744.50 | 745.00 | 734.50 | 735.00 | 735.00 | - |
| 26 Apr 2024 | 738.50 | 744.50 | 735.50 | 742.00 | 742.00 | - |
| 25 Apr 2024 | 743.00 | 743.00 | 724.50 | 733.50 | 733.50 | - |
| 24 Apr 2024 | 749.50 | 753.50 | 743.50 | 746.00 | 746.00 | - |
| 23 Apr 2024 | 740.50 | 748.50 | 740.50 | 748.00 | 748.00 | - |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 745.00 | 754.00 | 745.00 | 748.00 | 740.50 | - |
| 19 Apr 2024 | 741.00 | 746.50 | 737.00 | 738.50 | 731.10 | - |
| 18 Apr 2024 | 753.50 | 755.50 | 744.50 | 747.00 | 739.51 | - |
| 17 Apr 2024 | 738.00 | 768.00 | 738.00 | 751.50 | 743.96 | - |
| 16 Apr 2024 | 734.50 | 744.00 | 732.00 | 739.50 | 732.09 | - |
| 15 Apr 2024 | 739.00 | 753.00 | 738.50 | 740.50 | 733.08 | - |
| 12 Apr 2024 | 749.50 | 751.50 | 731.50 | 732.50 | 725.16 | - |
| 11 Apr 2024 | 747.00 | 748.00 | 738.50 | 747.50 | 740.01 | - |
| 10 Apr 2024 | 747.00 | 754.50 | 739.00 | 744.00 | 736.54 | - |
| 09 Apr 2024 | 753.50 | 753.50 | 744.00 | 745.00 | 737.53 | - |
| 08 Apr 2024 | 750.50 | 756.00 | 749.50 | 755.00 | 747.43 | - |
| 05 Apr 2024 | 761.50 | 761.50 | 752.00 | 752.00 | 744.46 | - |
| 04 Apr 2024 | 769.00 | 774.00 | 764.00 | 764.00 | 756.34 | - |
| 03 Apr 2024 | 761.00 | 770.50 | 761.00 | 769.50 | 761.78 | - |
| 02 Apr 2024 | 777.50 | 782.00 | 763.50 | 767.00 | 759.31 | 115 |
| 28 Mar 2024 | 772.00 | 784.50 | 772.00 | 777.50 | 769.70 | - |
| 27 Mar 2024 | 767.00 | 773.50 | 763.00 | 773.50 | 765.74 | - |
| 26 Mar 2024 | 767.50 | 768.50 | 766.00 | 767.00 | 759.31 | - |
| 25 Mar 2024 | 773.00 | 773.00 | 761.50 | 766.50 | 758.81 | - |
| 22 Mar 2024 | 790.50 | 790.50 | 771.00 | 774.00 | 766.24 | - |
| 21 Mar 2024 | 803.50 | 803.50 | 786.50 | 792.50 | 784.55 | - |
| 20 Mar 2024 | 784.00 | 800.00 | 783.50 | 800.00 | 791.98 | - |
| 19 Mar 2024 | 809.50 | 812.00 | 785.00 | 785.00 | 777.13 | - |
| 18 Mar 2024 | 812.50 | 812.50 | 808.00 | 810.00 | 801.88 | - |
| 15 Mar 2024 | 809.50 | 820.00 | 809.50 | 814.00 | 805.84 | - |
| 14 Mar 2024 | 816.00 | 829.50 | 807.00 | 809.00 | 800.89 | - |
| 13 Mar 2024 | 808.50 | 817.00 | 801.00 | 816.00 | 807.82 | - |
| 12 Mar 2024 | 804.00 | 808.50 | 793.00 | 808.50 | 800.39 | - |
| 11 Mar 2024 | 795.50 | 802.50 | 795.00 | 801.00 | 792.97 | - |
| 08 Mar 2024 | 794.00 | 802.50 | 794.00 | 797.50 | 789.50 | - |
| 07 Mar 2024 | 788.50 | 799.50 | 784.50 | 796.00 | 788.02 | - |
| 06 Mar 2024 | 784.50 | 795.50 | 782.50 | 791.50 | 783.56 | - |
| 05 Mar 2024 | 791.50 | 791.50 | 782.00 | 782.00 | 774.16 | - |
| 04 Mar 2024 | 803.50 | 803.50 | 790.00 | 794.00 | 786.04 | - |
| 01 Mar 2024 | 805.50 | 806.50 | 795.50 | 804.50 | 796.43 | - |
| 29 Feb 2024 | 801.50 | 805.00 | 797.00 | 804.00 | 795.94 | - |
| 28 Feb 2024 | 793.50 | 804.00 | 793.50 | 801.00 | 792.97 | - |
| 27 Feb 2024 | 787.00 | 795.50 | 782.50 | 793.00 | 785.05 | - |
| 26 Feb 2024 | 795.00 | 795.00 | 787.00 | 788.00 | 780.10 | - |
| 23 Feb 2024 | 791.50 | 799.00 | 790.50 | 797.50 | 789.50 | - |
| 22 Feb 2024 | 786.00 | 793.00 | 779.00 | 792.00 | 784.06 | - |
| 21 Feb 2024 | 780.50 | 782.50 | 774.50 | 782.00 | 774.16 | - |
| 20 Feb 2024 | 783.00 | 785.00 | 777.50 | 780.00 | 772.18 | - |
| 19 Feb 2024 | 779.00 | 784.50 | 771.50 | 784.00 | 776.14 | - |
| 16 Feb 2024 | 789.00 | 792.50 | 779.00 | 779.00 | 771.19 | - |
| 15 Feb 2024 | 776.50 | 788.50 | 775.50 | 788.00 | 780.10 | - |
| 14 Feb 2024 | 772.50 | 772.50 | 763.00 | 772.50 | 764.75 | - |
| 13 Feb 2024 | 780.00 | 787.50 | 767.50 | 771.50 | 763.76 | - |
| 12 Feb 2024 | 774.50 | 789.00 | 774.50 | 784.00 | 776.14 | - |
| 09 Feb 2024 | 776.00 | 778.50 | 771.00 | 778.00 | 770.20 | - |
| 08 Feb 2024 | 759.00 | 775.50 | 758.50 | 775.50 | 767.72 | - |
| 07 Feb 2024 | 747.50 | 759.00 | 747.50 | 758.50 | 750.89 | - |
| 06 Feb 2024 | 757.50 | 757.50 | 745.00 | 747.00 | 739.51 | - |
| *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.