Christian Dior SE (EPA:CDI)
France
· Delayed Price · Currency is EUR 478.00
-5.00 (-1.04%)
Mar 6, 2026, 4:51 PM CET
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 486.80 | 488.00 | 473.40 | 479.20 | - | -0.79% | 1,424 |
| Mar 5, 2026 | 478.80 | 487.60 | 476.40 | 483.00 | 483.00 | -0.21% | 4,372 |
| Mar 4, 2026 | 487.60 | 503.00 | 476.80 | 484.00 | 484.00 | 1.09% | 4,557 |
| Mar 3, 2026 | 490.00 | 490.40 | 473.80 | 478.80 | 478.80 | -3.62% | 6,460 |
| Mar 2, 2026 | 490.00 | 503.00 | 490.00 | 496.80 | 496.80 | -3.91% | 9,546 |
| Feb 27, 2026 | 521.00 | 522.50 | 512.00 | 517.00 | 517.00 | -1.71% | 5,580 |
| Feb 26, 2026 | 520.50 | 527.50 | 515.50 | 526.00 | 526.00 | 0.86% | 3,479 |
| Feb 25, 2026 | 533.00 | 537.00 | 520.50 | 521.50 | 521.50 | -1.79% | 6,241 |
| Feb 24, 2026 | 528.50 | 535.50 | 522.50 | 531.00 | 531.00 | 0.38% | 3,707 |
| Feb 23, 2026 | 524.00 | 539.50 | 524.00 | 529.00 | 529.00 | 0.57% | 6,737 |
| Feb 20, 2026 | 507.00 | 530.00 | 507.00 | 526.00 | 526.00 | 4.68% | 8,156 |
| Feb 19, 2026 | 502.00 | 504.00 | 498.40 | 502.50 | 502.50 | -0.99% | 3,007 |
| Feb 18, 2026 | 504.00 | 507.50 | 498.80 | 507.50 | 507.50 | 1.00% | 3,432 |
| Feb 17, 2026 | 492.20 | 505.00 | 492.00 | 502.50 | 502.50 | 1.27% | 5,744 |
| Feb 16, 2026 | 496.20 | 502.50 | 495.20 | 496.20 | 496.20 | 0.85% | 4,163 |
| Feb 13, 2026 | 500.00 | 500.00 | 490.00 | 492.00 | 492.00 | -1.80% | 6,321 |
| Feb 12, 2026 | 507.00 | 507.50 | 498.80 | 501.00 | 501.00 | 0.44% | 4,631 |
| Feb 11, 2026 | 505.00 | 506.50 | 497.00 | 498.80 | 498.80 | -1.62% | 7,531 |
| Feb 10, 2026 | 509.50 | 513.00 | 496.00 | 507.00 | 507.00 | 0.80% | 4,403 |
| Feb 9, 2026 | 502.50 | 506.00 | 499.40 | 503.00 | 503.00 | -0.40% | 5,052 |
| Feb 6, 2026 | 501.00 | 507.00 | 495.80 | 505.00 | 505.00 | -0.10% | 6,754 |
| Feb 5, 2026 | 506.00 | 512.50 | 502.50 | 505.50 | 505.50 | 0.20% | 9,005 |
| Feb 4, 2026 | 497.00 | 505.50 | 497.00 | 504.50 | 504.50 | 1.84% | 4,964 |
| Feb 3, 2026 | 512.00 | 512.00 | 493.40 | 495.40 | 495.40 | -2.29% | 8,948 |
| Feb 2, 2026 | 512.00 | 514.00 | 507.00 | 507.00 | 507.00 | -0.98% | 4,267 |
| Jan 30, 2026 | 513.00 | 515.50 | 507.50 | 512.00 | 512.00 | 0.79% | 7,580 |
| Jan 29, 2026 | 510.00 | 514.50 | 505.50 | 508.00 | 508.00 | 0.79% | 12,294 |
| Jan 28, 2026 | 527.00 | 528.00 | 499.40 | 504.00 | 504.00 | -7.35% | 18,834 |
| Jan 27, 2026 | 545.50 | 554.00 | 544.00 | 544.00 | 544.00 | -0.18% | 3,804 |
| Jan 26, 2026 | 545.50 | 554.50 | 544.50 | 545.00 | 545.00 | -0.82% | 5,118 |
| Jan 23, 2026 | 546.50 | 553.50 | 544.50 | 549.50 | 549.50 | -0.36% | 3,108 |
| Jan 22, 2026 | 553.50 | 557.50 | 550.00 | 551.50 | 551.50 | 1.47% | 2,876 |
| Jan 21, 2026 | 539.00 | 546.00 | 538.50 | 543.50 | 543.50 | 1.30% | 3,916 |
| Jan 20, 2026 | 541.50 | 542.50 | 530.50 | 536.50 | 536.50 | -1.38% | 5,536 |
| Jan 19, 2026 | 548.50 | 552.00 | 532.00 | 544.00 | 544.00 | -3.89% | 3,913 |
| Jan 16, 2026 | 581.00 | 584.50 | 561.00 | 566.00 | 566.00 | -3.25% | 4,174 |
| Jan 15, 2026 | 597.50 | 602.00 | 583.00 | 585.00 | 585.00 | -2.01% | 4,505 |
| Jan 14, 2026 | 607.00 | 610.00 | 596.00 | 597.00 | 597.00 | -1.57% | 2,393 |
| Jan 13, 2026 | 604.50 | 610.00 | 599.00 | 606.50 | 606.50 | 0.08% | 1,518 |
| Jan 12, 2026 | 605.50 | 609.50 | 599.00 | 606.00 | 606.00 | -0.25% | 2,180 |
| Jan 9, 2026 | 592.50 | 607.50 | 592.50 | 607.50 | 607.50 | 3.40% | 3,025 |
| Jan 8, 2026 | 582.00 | 592.50 | 580.50 | 587.50 | 587.50 | 0.26% | 2,842 |
| Jan 7, 2026 | 606.00 | 606.00 | 578.00 | 586.00 | 586.00 | -2.98% | 3,820 |
| Jan 6, 2026 | 599.50 | 604.00 | 588.50 | 604.00 | 604.00 | 1.00% | 2,188 |
| Jan 5, 2026 | 593.00 | 605.50 | 591.50 | 598.00 | 598.00 | -0.58% | 4,500 |
| Jan 2, 2026 | 598.00 | 604.00 | 595.00 | 601.50 | 601.50 | 1.01% | 2,268 |
| Dec 31, 2025 | 594.00 | 596.50 | 592.50 | 595.50 | 595.50 | 0.08% | 514 |
| Dec 30, 2025 | 589.00 | 597.00 | 586.50 | 595.00 | 595.00 | 1.02% | 1,895 |
| Dec 29, 2025 | 582.00 | 591.50 | 582.00 | 589.00 | 589.00 | 1.29% | 5,884 |
| Dec 24, 2025 | 579.50 | 586.00 | 579.00 | 581.50 | 581.50 | 0.17% | 1,048 |
| Dec 23, 2025 | 580.50 | 584.00 | 579.50 | 580.50 | 580.50 | -0.26% | 2,513 |
| Dec 22, 2025 | 582.00 | 587.00 | 579.50 | 582.00 | 582.00 | -0.85% | 5,042 |
| Dec 19, 2025 | 578.00 | 591.50 | 578.00 | 587.00 | 587.00 | -0.34% | 6,344 |
| Dec 18, 2025 | 575.50 | 593.00 | 575.50 | 589.00 | 589.00 | 1.03% | 3,975 |
| Dec 17, 2025 | 592.00 | 592.00 | 580.00 | 583.00 | 583.00 | -1.77% | 3,324 |
| Dec 16, 2025 | 582.00 | 593.50 | 580.00 | 593.50 | 593.50 | 1.45% | 2,525 |
| Dec 15, 2025 | 581.00 | 589.00 | 580.00 | 585.00 | 585.00 | 0.78% | 2,488 |
| Dec 12, 2025 | 579.50 | 582.50 | 576.00 | 580.50 | 580.50 | 0.17% | 1,370 |
| Dec 11, 2025 | 585.00 | 585.00 | 577.00 | 579.50 | 579.50 | 0.96% | 1,615 |
| Dec 10, 2025 | 573.00 | 582.00 | 570.50 | 574.00 | 574.00 | -0.43% | 2,792 |
| Dec 9, 2025 | 576.00 | 580.50 | 571.00 | 576.50 | 576.50 | -0.43% | 2,598 |
| Dec 8, 2025 | 580.50 | 583.00 | 577.50 | 579.00 | 579.00 | -1.36% | 1,614 |
| Dec 5, 2025 | 587.50 | 587.50 | 579.00 | 587.00 | 587.00 | -0.09% | 1,511 |
| Dec 4, 2025 | 591.50 | 591.50 | 583.50 | 587.50 | 587.50 | 0.09% | 1,900 |
| Dec 3, 2025 | 589.00 | 590.50 | 584.00 | 587.00 | 587.00 | -1.10% | 1,865 |
| Dec 2, 2025 | 589.00 | 601.00 | 588.00 | 593.50 | 593.50 | -1.08% | 2,995 |
| Dec 1, 2025 | 584.00 | 600.00 | 584.00 | 600.00 | 593.95 | 1.78% | 2,679 |
| Nov 28, 2025 | 583.50 | 591.00 | 582.50 | 589.50 | 583.56 | 1.11% | 2,660 |
| Nov 27, 2025 | 583.00 | 585.00 | 580.00 | 583.00 | 577.12 | 0.17% | 2,804 |
| Nov 26, 2025 | 583.50 | 585.00 | 577.00 | 582.00 | 576.13 | 0.52% | 1,517 |
| Nov 25, 2025 | 579.50 | 582.50 | 572.50 | 579.00 | 573.16 | -0.09% | 1,798 |
| Nov 24, 2025 | 588.50 | 588.50 | 579.00 | 579.50 | 573.66 | -0.26% | 2,314 |
| Nov 21, 2025 | 569.00 | 581.50 | 569.00 | 581.00 | 575.14 | 0.61% | 4,652 |
| Nov 20, 2025 | 576.00 | 584.50 | 571.50 | 577.50 | 571.68 | 1.32% | 1,735 |
| Nov 19, 2025 | 572.00 | 576.50 | 567.50 | 570.00 | 564.25 | -0.70% | 3,273 |
| Nov 18, 2025 | 578.00 | 578.00 | 569.50 | 574.00 | 568.21 | -2.05% | 1,956 |
| Nov 17, 2025 | 596.00 | 596.00 | 583.00 | 586.00 | 580.09 | -1.92% | 3,309 |
| Nov 14, 2025 | 598.00 | 603.00 | 588.00 | 597.50 | 591.48 | -0.25% | 8,332 |
| Nov 13, 2025 | 602.00 | 611.50 | 597.00 | 599.00 | 592.96 | -0.66% | 2,481 |
| Nov 12, 2025 | 596.50 | 607.50 | 595.00 | 603.00 | 596.92 | 1.52% | 3,610 |
| Nov 11, 2025 | 576.50 | 598.50 | 576.50 | 594.00 | 588.01 | 3.21% | 7,013 |
| Nov 10, 2025 | 573.00 | 576.50 | 571.00 | 575.50 | 569.70 | 2.22% | 2,010 |
| Nov 7, 2025 | 566.50 | 567.00 | 559.50 | 563.00 | 557.32 | 0.27% | 2,241 |
| Nov 6, 2025 | 566.50 | 571.50 | 560.50 | 561.50 | 555.84 | -1.40% | 1,843 |
| Nov 5, 2025 | 556.00 | 572.00 | 553.50 | 569.50 | 563.76 | 0.53% | 2,028 |
| Nov 4, 2025 | 560.50 | 569.00 | 558.00 | 566.50 | 560.79 | -0.44% | 2,874 |
| Nov 3, 2025 | 566.00 | 574.00 | 565.00 | 569.00 | 563.26 | 0.26% | 1,775 |
| Oct 31, 2025 | 565.00 | 569.00 | 562.50 | 567.50 | 561.78 | 0.44% | 2,649 |
| Oct 30, 2025 | 568.00 | 574.00 | 562.50 | 565.00 | 559.30 | -1.31% | 1,685 |
| Oct 29, 2025 | 572.00 | 577.00 | 567.50 | 572.50 | 566.73 | -0.09% | 1,794 |
| Oct 28, 2025 | 566.00 | 577.00 | 566.00 | 573.00 | 567.22 | -0.09% | 2,591 |
| Oct 27, 2025 | 574.50 | 574.50 | 563.00 | 573.50 | 567.72 | 0.61% | 3,100 |
| Oct 24, 2025 | 577.50 | 578.00 | 566.00 | 570.00 | 564.25 | -1.13% | 2,852 |
| Oct 23, 2025 | 573.00 | 583.50 | 573.00 | 576.50 | 570.69 | 0.61% | 2,780 |
| Oct 22, 2025 | 562.50 | 575.00 | 552.00 | 573.00 | 567.22 | -0.35% | 2,432 |
| Oct 21, 2025 | 568.00 | 577.50 | 568.00 | 575.00 | 569.20 | 1.05% | 4,303 |
| Oct 20, 2025 | 563.00 | 572.00 | 560.00 | 569.00 | 563.26 | 1.61% | 7,957 |
| Oct 17, 2025 | 557.50 | 563.00 | 551.00 | 560.00 | 554.35 | -0.09% | 4,856 |
| Oct 16, 2025 | 559.00 | 565.00 | 554.50 | 560.50 | 554.85 | 0.72% | 3,101 |
| Oct 15, 2025 | 547.00 | 569.00 | 541.00 | 556.50 | 550.89 | 11.97% | 12,096 |