Christian Dior SE (DIO.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 700.50 | 700.50 | 700.50 | 700.50 | 700.50 | - |
| 30 May 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - |
| 29 May 2024 | 702.50 | 702.50 | 702.50 | 702.50 | 702.50 | - |
| 28 May 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.50 | - |
| 27 May 2024 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | - |
| 24 May 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| 23 May 2024 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | - |
| 22 May 2024 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | - |
| 21 May 2024 | 737.50 | 737.50 | 737.50 | 737.50 | 737.50 | - |
| 20 May 2024 | 737.50 | 737.50 | 737.00 | 737.00 | 737.00 | - |
| 17 May 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 16 May 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - |
| 15 May 2024 | 740.50 | 740.50 | 740.50 | 740.50 | 740.50 | - |
| 14 May 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | - |
| 13 May 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | - |
| 10 May 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - |
| 09 May 2024 | 736.50 | 736.50 | 734.00 | 734.00 | 734.00 | - |
| 08 May 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | - |
| 07 May 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - |
| 06 May 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | - |
| 03 May 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | - |
| 02 May 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| 30 Apr 2024 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | - |
| 29 Apr 2024 | 742.50 | 742.50 | 742.50 | 742.50 | 742.50 | - |
| 26 Apr 2024 | 732.50 | 732.50 | 732.50 | 732.50 | 732.50 | - |
| 25 Apr 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | - |
| 24 Apr 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | - |
| 23 Apr 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | - |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 742.50 | 742.50 | 742.50 | 742.50 | 735.00 | - |
| 19 Apr 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 729.56 | - |
| 18 Apr 2024 | 751.50 | 751.50 | 751.50 | 751.50 | 743.91 | - |
| 17 Apr 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 729.56 | - |
| 16 Apr 2024 | 731.50 | 731.50 | 731.50 | 731.50 | 724.11 | - |
| 15 Apr 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 728.07 | - |
| 12 Apr 2024 | 747.00 | 747.00 | 747.00 | 747.00 | 739.45 | - |
| 11 Apr 2024 | 745.50 | 745.50 | 745.50 | 745.50 | 737.97 | - |
| 10 Apr 2024 | 746.50 | 746.50 | 746.50 | 746.50 | 738.96 | - |
| 09 Apr 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 744.40 | - |
| 08 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 742.42 | - |
| 05 Apr 2024 | 759.00 | 759.00 | 759.00 | 759.00 | 751.33 | - |
| 04 Apr 2024 | 767.00 | 767.00 | 767.00 | 767.00 | 759.25 | - |
| 03 Apr 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 752.32 | - |
| 02 Apr 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 766.68 | - |
| 28 Mar 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 762.22 | - |
| 27 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 757.27 | - |
| 26 Mar 2024 | 765.50 | 765.50 | 765.50 | 765.50 | 757.77 | - |
| 25 Mar 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 763.21 | - |
| 22 Mar 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 780.04 | - |
| 21 Mar 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 792.91 | - |
| 20 Mar 2024 | 782.50 | 782.50 | 782.50 | 782.50 | 774.60 | - |
| 19 Mar 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 798.85 | - |
| 18 Mar 2024 | 809.00 | 809.00 | 809.00 | 809.00 | 800.83 | - |
| 15 Mar 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 797.86 | - |
| 14 Mar 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 804.79 | - |
| 13 Mar 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 797.86 | - |
| 12 Mar 2024 | 801.50 | 801.50 | 801.50 | 801.50 | 793.40 | - |
| 11 Mar 2024 | 794.50 | 794.50 | 794.50 | 794.50 | 786.47 | - |
| 08 Mar 2024 | 791.50 | 791.50 | 791.50 | 791.50 | 783.51 | - |
| 07 Mar 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 778.06 | - |
| 06 Mar 2024 | 782.00 | 782.00 | 782.00 | 782.00 | 774.10 | - |
| 05 Mar 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 781.03 | - |
| 04 Mar 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 793.90 | - |
| 01 Mar 2024 | 803.50 | 803.50 | 803.50 | 803.50 | 795.38 | - |
| 29 Feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 791.92 | - |
| 28 Feb 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 783.01 | - |
| 27 Feb 2024 | 784.50 | 784.50 | 784.50 | 784.50 | 776.58 | - |
| 26 Feb 2024 | 793.50 | 793.50 | 793.50 | 793.50 | 785.48 | - |
| 23 Feb 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 780.54 | - |
| 22 Feb 2024 | 783.50 | 783.50 | 783.50 | 783.50 | 775.59 | - |
| 21 Feb 2024 | 778.50 | 778.50 | 778.50 | 778.50 | 770.64 | - |
| 20 Feb 2024 | 780.50 | 780.50 | 780.50 | 780.50 | 772.62 | - |
| 19 Feb 2024 | 777.50 | 777.50 | 777.50 | 777.50 | 769.65 | - |
| 16 Feb 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 780.04 | - |
| 15 Feb 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 766.68 | - |
| 14 Feb 2024 | 769.00 | 769.00 | 769.00 | 769.00 | 761.23 | - |
| 13 Feb 2024 | 778.00 | 778.00 | 778.00 | 778.00 | 770.14 | - |
| 12 Feb 2024 | 769.00 | 769.00 | 769.00 | 769.00 | 761.23 | - |
| 09 Feb 2024 | 773.50 | 773.50 | 773.50 | 773.50 | 765.69 | - |
| 08 Feb 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 749.35 | - |
| 07 Feb 2024 | 745.50 | 745.50 | 745.50 | 745.50 | 737.97 | - |
| 06 Feb 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 748.36 | - |
| 05 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 742.42 | - |
| 02 Feb 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 737.47 | - |
| 01 Feb 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 721.64 | - |
| 31 Jan 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 733.52 | - |
| 30 Jan 2024 | 737.50 | 737.50 | 737.50 | 737.50 | 730.05 | - |
| 29 Jan 2024 | 731.50 | 732.00 | 731.50 | 732.00 | 724.61 | 30 |
| 26 Jan 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 666.20 | - |
| 25 Jan 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 646.90 | - |
| 24 Jan 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 643.93 | - |
| 23 Jan 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 637.49 | - |
| 22 Jan 2024 | 643.00 | 643.00 | 643.00 | 643.00 | 636.51 | - |
| 19 Jan 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 635.52 | - |
| 18 Jan 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 619.68 | - |
| 17 Jan 2024 | 624.50 | 624.50 | 624.50 | 624.50 | 618.19 | - |
| 16 Jan 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 628.59 | - |
| 15 Jan 2024 | 649.50 | 649.50 | 649.50 | 649.50 | 642.94 | - |
| 12 Jan 2024 | 649.50 | 649.50 | 649.50 | 649.50 | 642.94 | - |
| 11 Jan 2024 | 656.50 | 656.50 | 656.50 | 656.50 | 649.87 | - |
| *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.