Christian Dior SE (DIO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 15 |
| 02 May 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| 30 Apr 2024 | 734.50 | 734.50 | 734.50 | 734.50 | 734.50 | - |
| 29 Apr 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | - |
| 26 Apr 2024 | 733.00 | 738.00 | 733.00 | 737.50 | 737.50 | 15 |
| 25 Apr 2024 | 741.00 | 746.50 | 741.00 | 746.50 | 746.50 | 5 |
| 24 Apr 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
| 23 Apr 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | - |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 743.00 | 743.00 | 743.00 | 743.00 | 735.50 | - |
| 19 Apr 2024 | 736.50 | 745.00 | 736.50 | 745.00 | 737.48 | 2 |
| 18 Apr 2024 | 752.50 | 752.50 | 752.50 | 752.50 | 744.90 | - |
| 17 Apr 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 723.62 | - |
| 16 Apr 2024 | 731.50 | 743.00 | 731.50 | 743.00 | 735.50 | 10 |
| 15 Apr 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 728.57 | - |
| 12 Apr 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 740.94 | - |
| 11 Apr 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 733.52 | - |
| 10 Apr 2024 | 746.50 | 746.50 | 746.50 | 746.50 | 738.96 | - |
| 09 Apr 2024 | 752.00 | 752.00 | 746.00 | 746.00 | 738.47 | 40 |
| 08 Apr 2024 | 750.50 | 750.50 | 750.50 | 750.50 | 742.92 | - |
| 05 Apr 2024 | 759.50 | 759.50 | 748.00 | 748.00 | 740.45 | 7 |
| 04 Apr 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 760.25 | - |
| 03 Apr 2024 | 760.50 | 760.50 | 760.50 | 760.50 | 752.82 | - |
| 02 Apr 2024 | 773.00 | 773.00 | 773.00 | 773.00 | 765.20 | - |
| 28 Mar 2024 | 770.50 | 770.50 | 770.50 | 770.50 | 762.72 | - |
| 27 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 757.28 | - |
| 26 Mar 2024 | 767.00 | 767.00 | 767.00 | 767.00 | 759.26 | - |
| 25 Mar 2024 | 771.00 | 771.50 | 761.50 | 761.50 | 753.81 | 17 |
| 22 Mar 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 780.54 | - |
| 21 Mar 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 793.90 | - |
| 20 Mar 2024 | 782.50 | 782.50 | 782.50 | 782.50 | 774.60 | - |
| 19 Mar 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 796.87 | - |
| 18 Mar 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 803.80 | - |
| 15 Mar 2024 | 807.50 | 812.00 | 807.50 | 812.00 | 803.80 | 4 |
| 14 Mar 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 805.78 | - |
| 13 Mar 2024 | 806.50 | 806.50 | 806.50 | 806.50 | 798.36 | - |
| 12 Mar 2024 | 802.00 | 802.00 | 798.00 | 798.00 | 789.94 | 1 |
| 11 Mar 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 786.98 | - |
| 08 Mar 2024 | 793.00 | 793.00 | 793.00 | 793.00 | 785.00 | - |
| 07 Mar 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 779.06 | - |
| 06 Mar 2024 | 783.00 | 783.00 | 783.00 | 783.00 | 775.10 | - |
| 05 Mar 2024 | 789.50 | 789.50 | 789.50 | 789.50 | 781.53 | - |
| 04 Mar 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 798.85 | 3 |
| 01 Mar 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 795.88 | - |
| 29 Feb 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 792.91 | - |
| 28 Feb 2024 | 792.50 | 792.50 | 792.50 | 792.50 | 784.50 | - |
| 27 Feb 2024 | 785.50 | 793.50 | 785.50 | 793.50 | 785.49 | 6 |
| 26 Feb 2024 | 794.00 | 794.00 | 794.00 | 794.00 | 785.99 | - |
| 23 Feb 2024 | 789.50 | 789.50 | 789.50 | 789.50 | 781.53 | - |
| 22 Feb 2024 | 785.50 | 789.50 | 785.50 | 789.50 | 781.53 | 7 |
| 21 Feb 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 772.13 | - |
| 20 Feb 2024 | 781.50 | 781.50 | 781.50 | 781.50 | 773.61 | - |
| 19 Feb 2024 | 778.00 | 778.00 | 778.00 | 778.00 | 770.15 | - |
| 16 Feb 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 780.54 | - |
| 15 Feb 2024 | 773.50 | 773.50 | 773.50 | 773.50 | 765.69 | - |
| 14 Feb 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 762.23 | - |
| 13 Feb 2024 | 779.50 | 779.50 | 779.50 | 779.50 | 771.63 | - |
| 12 Feb 2024 | 777.50 | 777.50 | 777.50 | 777.50 | 769.65 | - |
| 09 Feb 2024 | 774.00 | 776.00 | 774.00 | 776.00 | 768.17 | 3 |
| 08 Feb 2024 | 757.50 | 757.50 | 757.50 | 757.50 | 749.85 | - |
| 07 Feb 2024 | 747.00 | 747.00 | 747.00 | 747.00 | 739.46 | - |
| 06 Feb 2024 | 755.50 | 755.50 | 755.50 | 755.50 | 747.87 | - |
| 05 Feb 2024 | 750.50 | 754.00 | 750.00 | 754.00 | 746.39 | 7 |
| 02 Feb 2024 | 746.50 | 746.50 | 746.50 | 746.50 | 738.96 | - |
| 01 Feb 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 723.62 | - |
| 31 Jan 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 734.02 | - |
| 30 Jan 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 731.54 | - |
| 29 Jan 2024 | 732.50 | 735.50 | 732.50 | 735.50 | 728.08 | 2 |
| 26 Jan 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 666.21 | - |
| 25 Jan 2024 | 653.00 | 656.50 | 653.00 | 656.50 | 649.87 | 3 |
| 24 Jan 2024 | 649.50 | 661.00 | 649.50 | 661.00 | 654.33 | 5 |
| 23 Jan 2024 | 644.50 | 644.50 | 644.50 | 644.50 | 637.99 | - |
| 22 Jan 2024 | 643.50 | 643.50 | 643.00 | 643.00 | 636.51 | 5 |
| 19 Jan 2024 | 641.00 | 641.00 | 639.00 | 639.00 | 632.55 | 10 |
| 18 Jan 2024 | 625.50 | 625.50 | 625.50 | 625.50 | 619.19 | - |
| 17 Jan 2024 | 624.50 | 624.50 | 624.50 | 624.50 | 618.20 | - |
| 16 Jan 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 628.59 | - |
| 15 Jan 2024 | 638.50 | 638.50 | 638.50 | 638.50 | 632.05 | - |
| 12 Jan 2024 | 649.00 | 649.00 | 635.00 | 638.50 | 632.05 | 22 |
| 11 Jan 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 650.37 | - |
| 10 Jan 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 643.93 | - |
| 09 Jan 2024 | 664.50 | 664.50 | 664.50 | 664.50 | 657.79 | - |
| 08 Jan 2024 | 662.50 | 662.50 | 662.50 | 662.50 | 655.81 | - |
| 05 Jan 2024 | 662.00 | 663.00 | 662.00 | 663.00 | 656.31 | 15 |
| 04 Jan 2024 | 666.00 | 666.00 | 665.50 | 665.50 | 658.78 | 2 |
| 03 Jan 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 676.11 | - |
| 02 Jan 2024 | 710.50 | 710.50 | 710.50 | 710.50 | 703.33 | - |
| 29 Dec 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 697.88 | - |
| 28 Dec 2023 | 703.50 | 703.50 | 703.50 | 703.50 | 696.40 | - |
| 27 Dec 2023 | 706.50 | 706.50 | 706.50 | 706.50 | 699.37 | - |
| 22 Dec 2023 | 712.50 | 712.50 | 712.50 | 712.50 | 705.31 | - |
| 21 Dec 2023 | 709.50 | 711.00 | 709.50 | 711.00 | 703.82 | 11 |
| 20 Dec 2023 | 715.50 | 715.50 | 715.50 | 715.50 | 708.28 | - |
| 19 Dec 2023 | 715.00 | 715.00 | 708.50 | 708.50 | 701.35 | 10 |
| 18 Dec 2023 | 717.00 | 717.00 | 717.00 | 717.00 | 709.76 | - |
| 15 Dec 2023 | 726.50 | 726.50 | 726.50 | 726.50 | 719.17 | - |
| 14 Dec 2023 | 715.50 | 715.50 | 715.50 | 715.50 | 708.28 | - |
| 13 Dec 2023 | 706.00 | 708.00 | 706.00 | 708.00 | 700.85 | 10 |
| 12 Dec 2023 | 711.00 | 711.00 | 711.00 | 711.00 | 703.82 | - |
| 11 Dec 2023 | 709.00 | 712.00 | 709.00 | 712.00 | 704.81 | 3 |
| *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.