Christian Dior SE (DIO.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - |
| 29 Apr 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | - |
| 26 Apr 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | - |
| 25 Apr 2024 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | - |
| 24 Apr 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
| 23 Apr 2024 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | - |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 743.00 | 743.00 | 743.00 | 743.00 | 735.50 | 5 |
| 19 Apr 2024 | 743.50 | 743.50 | 743.50 | 743.50 | 735.99 | - |
| 18 Apr 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 745.40 | - |
| 17 Apr 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 730.55 | - |
| 16 Apr 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 730.55 | - |
| 15 Apr 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 731.05 | - |
| 12 Apr 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 740.94 | - |
| 11 Apr 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 740.94 | - |
| 10 Apr 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 740.94 | - |
| 09 Apr 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 746.39 | - |
| 08 Apr 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 746.39 | - |
| 05 Apr 2024 | 764.00 | 764.00 | 764.00 | 764.00 | 756.29 | - |
| 04 Apr 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 760.25 | - |
| 03 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 757.28 | - |
| 02 Apr 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 766.19 | - |
| 28 Mar 2024 | 769.50 | 769.50 | 769.50 | 769.50 | 761.73 | - |
| 27 Mar 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 760.25 | - |
| 26 Mar 2024 | 769.50 | 769.50 | 769.50 | 769.50 | 761.73 | - |
| 25 Mar 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 766.19 | - |
| 22 Mar 2024 | 792.50 | 792.50 | 792.50 | 792.50 | 784.50 | - |
| 21 Mar 2024 | 801.50 | 801.50 | 801.50 | 801.50 | 793.41 | - |
| 20 Mar 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 780.54 | - |
| 19 Mar 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 803.31 | - |
| 18 Mar 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 803.31 | - |
| 15 Mar 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 803.31 | - |
| 14 Mar 2024 | 814.50 | 814.50 | 814.50 | 814.50 | 806.28 | - |
| 13 Mar 2024 | 806.50 | 806.50 | 806.50 | 806.50 | 798.36 | - |
| 12 Mar 2024 | 802.50 | 802.50 | 802.50 | 802.50 | 794.40 | - |
| 11 Mar 2024 | 795.50 | 795.50 | 795.50 | 795.50 | 787.47 | - |
| 08 Mar 2024 | 792.50 | 792.50 | 792.50 | 792.50 | 784.50 | - |
| 07 Mar 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 779.06 | - |
| 06 Mar 2024 | 786.50 | 786.50 | 786.50 | 786.50 | 778.56 | - |
| 05 Mar 2024 | 793.00 | 793.00 | 793.00 | 793.00 | 785.00 | - |
| 04 Mar 2024 | 804.50 | 804.50 | 804.50 | 804.50 | 796.38 | - |
| 01 Mar 2024 | 804.50 | 804.50 | 804.50 | 804.50 | 796.38 | - |
| 29 Feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 791.92 | - |
| 28 Feb 2024 | 793.00 | 793.00 | 793.00 | 793.00 | 785.00 | - |
| 27 Feb 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 781.04 | - |
| 26 Feb 2024 | 793.50 | 793.50 | 793.50 | 793.50 | 785.49 | - |
| 23 Feb 2024 | 789.50 | 789.50 | 789.50 | 789.50 | 781.53 | - |
| 22 Feb 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 777.08 | - |
| 21 Feb 2024 | 782.00 | 782.00 | 782.00 | 782.00 | 774.11 | - |
| 20 Feb 2024 | 782.00 | 782.00 | 782.00 | 782.00 | 774.11 | - |
| 19 Feb 2024 | 781.50 | 781.50 | 781.50 | 781.50 | 773.61 | - |
| 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 | 773.50 | 773.50 | 773.50 | 773.50 | 765.69 | - |
| 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 | 773.50 | 773.50 | 773.50 | 773.50 | 765.69 | - |
| 08 Feb 2024 | 757.50 | 757.50 | 757.50 | 757.50 | 749.85 | - |
| 07 Feb 2024 | 749.50 | 749.50 | 749.50 | 749.50 | 741.93 | - |
| 06 Feb 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 749.36 | - |
| 05 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 742.43 | - |
| 02 Feb 2024 | 747.00 | 747.00 | 747.00 | 747.00 | 739.46 | - |
| 01 Feb 2024 | 733.50 | 733.50 | 733.50 | 733.50 | 726.10 | - |
| 31 Jan 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 734.51 | - |
| 30 Jan 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 731.05 | - |
| 29 Jan 2024 | 732.50 | 732.50 | 732.50 | 732.50 | 725.11 | - |
| 26 Jan 2024 | 672.50 | 672.50 | 672.50 | 672.50 | 665.71 | - |
| 25 Jan 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 646.41 | - |
| 24 Jan 2024 | 649.50 | 649.50 | 649.50 | 649.50 | 642.94 | - |
| 23 Jan 2024 | 644.50 | 644.50 | 644.50 | 644.50 | 637.99 | - |
| 22 Jan 2024 | 643.50 | 643.50 | 643.50 | 643.50 | 637.00 | - |
| 19 Jan 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 634.53 | - |
| 18 Jan 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 621.66 | - |
| 17 Jan 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 621.66 | - |
| 16 Jan 2024 | 639.00 | 639.00 | 639.00 | 639.00 | 632.55 | - |
| 15 Jan 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 646.90 | - |
| 12 Jan 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 646.90 | - |
| 11 Jan 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 650.37 | - |
| 10 Jan 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 646.41 | - |
| 09 Jan 2024 | 664.50 | 664.50 | 664.50 | 664.50 | 657.79 | - |
| 08 Jan 2024 | 664.50 | 664.50 | 664.50 | 664.50 | 657.79 | - |
| 05 Jan 2024 | 664.50 | 664.50 | 664.50 | 664.50 | 657.79 | - |
| 04 Jan 2024 | 668.50 | 668.50 | 668.50 | 668.50 | 661.75 | - |
| 03 Jan 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 679.08 | - |
| 02 Jan 2024 | 713.50 | 713.50 | 713.50 | 713.50 | 706.30 | - |
| 29 Dec 2023 | 707.00 | 713.50 | 707.00 | 713.50 | 706.30 | - |
| 28 Dec 2023 | 707.00 | 707.00 | 707.00 | 707.00 | 699.86 | - |
| 27 Dec 2023 | 711.00 | 711.00 | 711.00 | 711.00 | 703.82 | - |
| 22 Dec 2023 | 712.50 | 712.50 | 712.50 | 712.50 | 705.31 | - |
| 21 Dec 2023 | 712.00 | 712.00 | 712.00 | 712.00 | 704.81 | - |
| 20 Dec 2023 | 717.00 | 717.00 | 717.00 | 717.00 | 709.76 | - |
| 19 Dec 2023 | 717.00 | 717.00 | 717.00 | 717.00 | 709.76 | - |
| 18 Dec 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 712.73 | - |
| 15 Dec 2023 | 727.00 | 727.00 | 727.00 | 727.00 | 719.66 | - |
| 14 Dec 2023 | 716.00 | 716.00 | 716.00 | 716.00 | 708.77 | - |
| 13 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 701.35 | - |
| 12 Dec 2023 | 710.00 | 710.00 | 710.00 | 710.00 | 702.83 | - |
| 11 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 701.35 | - |
| 08 Dec 2023 | 688.50 | 688.50 | 688.50 | 688.50 | 681.55 | - |
| 07 Dec 2023 | 688.50 | 688.50 | 688.50 | 688.50 | 681.55 | - |
| *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.