Christian Dior SE (EPA:CDI)
France
· Delayed Price · Currency is EUR 431.40
-10.60 (-2.40%)
Apr 28, 2026, 5:38 PM CET
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 434.00 | 437.80 | 430.60 | 431.40 | 431.40 | -2.40% | 6,208 |
| Apr 27, 2026 | 444.60 | 448.20 | 440.80 | 442.00 | 433.75 | -0.41% | 8,870 |
| Apr 24, 2026 | 446.20 | 449.00 | 438.00 | 443.80 | 435.52 | -0.94% | 9,212 |
| Apr 23, 2026 | 446.00 | 451.00 | 443.20 | 448.00 | 439.64 | -0.22% | 10,428 |
| Apr 22, 2026 | 462.00 | 462.20 | 447.80 | 449.00 | 440.62 | -2.69% | 6,150 |
| Apr 21, 2026 | 463.00 | 471.00 | 461.40 | 461.40 | 452.79 | -0.56% | 5,351 |
| Apr 20, 2026 | 464.60 | 467.60 | 462.00 | 464.00 | 455.34 | -1.90% | 3,729 |
| Apr 17, 2026 | 461.80 | 478.20 | 461.00 | 473.00 | 464.17 | 2.65% | 7,704 |
| Apr 16, 2026 | 461.20 | 466.80 | 460.80 | 460.80 | 452.20 | 0.39% | 4,611 |
| Apr 15, 2026 | 463.80 | 465.00 | 448.40 | 459.00 | 450.43 | -0.95% | 10,668 |
| Apr 14, 2026 | 456.80 | 466.40 | 447.80 | 463.40 | 454.75 | 0.74% | 13,292 |
| Apr 13, 2026 | 457.00 | 460.00 | 452.00 | 460.00 | 451.41 | -0.48% | 2,707 |
| Apr 10, 2026 | 467.00 | 470.20 | 461.60 | 462.20 | 453.57 | 0.30% | 2,727 |
| Apr 9, 2026 | 474.00 | 474.00 | 456.00 | 460.80 | 452.20 | -3.52% | 2,572 |
| Apr 8, 2026 | 473.80 | 480.20 | 465.20 | 477.60 | 468.69 | 7.52% | 7,960 |
| Apr 7, 2026 | 451.00 | 457.00 | 442.50 | 444.20 | 435.91 | -0.54% | 5,470 |
| Apr 2, 2026 | 448.00 | 451.40 | 441.60 | 446.60 | 438.26 | -0.76% | 2,558 |
| Apr 1, 2026 | 453.60 | 453.80 | 443.60 | 450.00 | 441.60 | 2.04% | 3,185 |
| Mar 31, 2026 | 439.80 | 443.60 | 437.20 | 441.00 | 432.77 | 0.27% | 5,512 |
| Mar 30, 2026 | 432.40 | 440.00 | 432.40 | 439.80 | 431.59 | 1.38% | 3,519 |
| Mar 27, 2026 | 439.00 | 439.00 | 433.00 | 433.80 | 425.70 | -1.05% | 4,619 |
| Mar 26, 2026 | 437.20 | 443.60 | 436.80 | 438.40 | 430.22 | -0.68% | 3,087 |
| Mar 25, 2026 | 443.60 | 447.00 | 437.80 | 441.40 | 433.16 | 0.59% | 2,926 |
| Mar 24, 2026 | 445.60 | 449.20 | 437.80 | 438.80 | 430.61 | -1.08% | 5,851 |
| Mar 23, 2026 | 424.80 | 455.00 | 423.00 | 443.60 | 435.32 | 2.69% | 10,303 |
| Mar 20, 2026 | 444.40 | 447.00 | 432.00 | 432.00 | 423.94 | -1.73% | 7,418 |
| Mar 19, 2026 | 442.00 | 444.80 | 439.00 | 439.60 | 431.39 | -2.31% | 7,526 |
| Mar 18, 2026 | 452.60 | 456.80 | 445.60 | 450.00 | 441.60 | -0.57% | 8,724 |
| Mar 17, 2026 | 458.40 | 458.40 | 450.40 | 452.60 | 444.15 | -1.27% | 7,125 |
| Mar 16, 2026 | 457.40 | 460.00 | 446.80 | 458.40 | 449.84 | - | 5,303 |
| Mar 13, 2026 | 466.40 | 470.80 | 451.20 | 458.40 | 449.84 | -2.63% | 4,623 |
| Mar 12, 2026 | 475.00 | 475.60 | 468.60 | 470.80 | 462.01 | -1.42% | 2,617 |
| Mar 11, 2026 | 478.60 | 482.40 | 474.20 | 477.60 | 468.69 | -0.87% | 1,930 |
| Mar 10, 2026 | 484.60 | 486.60 | 476.00 | 481.80 | 472.81 | 1.69% | 4,841 |
| Mar 9, 2026 | 468.00 | 474.20 | 466.40 | 473.80 | 464.96 | -0.96% | 7,439 |
| Mar 6, 2026 | 486.80 | 488.00 | 473.40 | 478.40 | 469.47 | -0.95% | 3,143 |
| Mar 5, 2026 | 478.80 | 487.60 | 476.40 | 483.00 | 473.98 | -0.21% | 4,372 |
| Mar 4, 2026 | 487.60 | 503.00 | 476.80 | 484.00 | 474.97 | 1.09% | 4,557 |
| Mar 3, 2026 | 490.00 | 490.40 | 473.80 | 478.80 | 469.86 | -3.62% | 6,460 |
| Mar 2, 2026 | 490.00 | 503.00 | 490.00 | 496.80 | 487.53 | -3.91% | 9,546 |
| Feb 27, 2026 | 521.00 | 522.50 | 512.00 | 517.00 | 507.35 | -1.71% | 5,580 |
| Feb 26, 2026 | 520.50 | 527.50 | 515.50 | 526.00 | 516.18 | 0.86% | 3,479 |
| Feb 25, 2026 | 533.00 | 537.00 | 520.50 | 521.50 | 511.77 | -1.79% | 6,241 |
| Feb 24, 2026 | 528.50 | 535.50 | 522.50 | 531.00 | 521.09 | 0.38% | 3,707 |
| Feb 23, 2026 | 524.00 | 539.50 | 524.00 | 529.00 | 519.13 | 0.57% | 6,737 |
| Feb 20, 2026 | 507.00 | 530.00 | 507.00 | 526.00 | 516.18 | 4.68% | 8,156 |
| Feb 19, 2026 | 502.00 | 504.00 | 498.40 | 502.50 | 493.12 | -0.99% | 3,007 |
| Feb 18, 2026 | 504.00 | 507.50 | 498.80 | 507.50 | 498.03 | 1.00% | 3,432 |
| Feb 17, 2026 | 492.20 | 505.00 | 492.00 | 502.50 | 493.12 | 1.27% | 5,744 |
| Feb 16, 2026 | 496.20 | 502.50 | 495.20 | 496.20 | 486.94 | 0.85% | 4,163 |
| Feb 13, 2026 | 500.00 | 500.00 | 490.00 | 492.00 | 482.82 | -1.80% | 6,321 |
| Feb 12, 2026 | 507.00 | 507.50 | 498.80 | 501.00 | 491.65 | 0.44% | 4,631 |
| Feb 11, 2026 | 505.00 | 506.50 | 497.00 | 498.80 | 489.49 | -1.62% | 7,531 |
| Feb 10, 2026 | 509.50 | 513.00 | 496.00 | 507.00 | 497.54 | 0.80% | 4,403 |
| Feb 9, 2026 | 502.50 | 506.00 | 499.40 | 503.00 | 493.61 | -0.40% | 5,052 |
| Feb 6, 2026 | 501.00 | 507.00 | 495.80 | 505.00 | 495.57 | -0.10% | 6,754 |
| Feb 5, 2026 | 506.00 | 512.50 | 502.50 | 505.50 | 496.06 | 0.20% | 9,005 |
| Feb 4, 2026 | 497.00 | 505.50 | 497.00 | 504.50 | 495.08 | 1.84% | 4,964 |
| Feb 3, 2026 | 512.00 | 512.00 | 493.40 | 495.40 | 486.15 | -2.29% | 8,948 |
| Feb 2, 2026 | 512.00 | 514.00 | 507.00 | 507.00 | 497.54 | -0.98% | 4,267 |
| Jan 30, 2026 | 513.00 | 515.50 | 507.50 | 512.00 | 502.44 | 0.79% | 7,580 |
| Jan 29, 2026 | 510.00 | 514.50 | 505.50 | 508.00 | 498.52 | 0.79% | 12,294 |
| Jan 28, 2026 | 527.00 | 528.00 | 499.40 | 504.00 | 494.59 | -7.35% | 18,834 |
| Jan 27, 2026 | 545.50 | 554.00 | 544.00 | 544.00 | 533.85 | -0.18% | 3,804 |
| Jan 26, 2026 | 545.50 | 554.50 | 544.50 | 545.00 | 534.83 | -0.82% | 5,118 |
| Jan 23, 2026 | 546.50 | 553.50 | 544.50 | 549.50 | 539.24 | -0.36% | 3,108 |
| Jan 22, 2026 | 553.50 | 557.50 | 550.00 | 551.50 | 541.21 | 1.47% | 2,876 |
| Jan 21, 2026 | 539.00 | 546.00 | 538.50 | 543.50 | 533.36 | 1.30% | 3,916 |
| Jan 20, 2026 | 541.50 | 542.50 | 530.50 | 536.50 | 526.49 | -1.38% | 5,536 |
| Jan 19, 2026 | 548.50 | 552.00 | 532.00 | 544.00 | 533.85 | -3.89% | 3,913 |
| Jan 16, 2026 | 581.00 | 584.50 | 561.00 | 566.00 | 555.44 | -3.25% | 4,174 |
| Jan 15, 2026 | 597.50 | 602.00 | 583.00 | 585.00 | 574.08 | -2.01% | 4,505 |
| Jan 14, 2026 | 607.00 | 610.00 | 596.00 | 597.00 | 585.86 | -1.57% | 2,393 |
| Jan 13, 2026 | 604.50 | 610.00 | 599.00 | 606.50 | 595.18 | 0.08% | 1,518 |
| Jan 12, 2026 | 605.50 | 609.50 | 599.00 | 606.00 | 594.69 | -0.25% | 2,180 |
| Jan 9, 2026 | 592.50 | 607.50 | 592.50 | 607.50 | 596.16 | 3.40% | 3,025 |
| Jan 8, 2026 | 582.00 | 592.50 | 580.50 | 587.50 | 576.53 | 0.26% | 2,842 |
| Jan 7, 2026 | 606.00 | 606.00 | 578.00 | 586.00 | 575.06 | -2.98% | 3,820 |
| Jan 6, 2026 | 599.50 | 604.00 | 588.50 | 604.00 | 592.73 | 1.00% | 2,188 |
| Jan 5, 2026 | 593.00 | 605.50 | 591.50 | 598.00 | 586.84 | -0.58% | 4,500 |
| Jan 2, 2026 | 598.00 | 604.00 | 595.00 | 601.50 | 590.27 | 1.01% | 2,268 |
| Dec 31, 2025 | 594.00 | 596.50 | 592.50 | 595.50 | 584.38 | 0.08% | 514 |
| Dec 30, 2025 | 589.00 | 597.00 | 586.50 | 595.00 | 583.89 | 1.02% | 1,895 |
| Dec 29, 2025 | 582.00 | 591.50 | 582.00 | 589.00 | 578.01 | 1.29% | 5,884 |
| Dec 24, 2025 | 579.50 | 586.00 | 579.00 | 581.50 | 570.65 | 0.17% | 1,048 |
| Dec 23, 2025 | 580.50 | 584.00 | 579.50 | 580.50 | 569.66 | -0.26% | 2,554 |
| Dec 22, 2025 | 582.00 | 587.00 | 579.50 | 582.00 | 571.14 | -0.85% | 5,042 |
| Dec 19, 2025 | 578.00 | 591.50 | 578.00 | 587.00 | 576.04 | -0.34% | 6,344 |
| Dec 18, 2025 | 575.50 | 593.00 | 575.50 | 589.00 | 578.01 | 1.03% | 3,975 |
| Dec 17, 2025 | 592.00 | 592.00 | 580.00 | 583.00 | 572.12 | -1.77% | 3,324 |
| Dec 16, 2025 | 582.00 | 593.50 | 580.00 | 593.50 | 582.42 | 1.45% | 2,525 |
| Dec 15, 2025 | 581.00 | 589.00 | 580.00 | 585.00 | 574.08 | 0.78% | 2,488 |
| Dec 12, 2025 | 579.50 | 582.50 | 576.00 | 580.50 | 569.66 | 0.17% | 1,370 |
| Dec 11, 2025 | 585.00 | 585.00 | 577.00 | 579.50 | 568.68 | 0.96% | 1,615 |
| Dec 10, 2025 | 573.00 | 582.00 | 570.50 | 574.00 | 563.29 | -0.43% | 2,792 |
| Dec 9, 2025 | 576.00 | 580.50 | 571.00 | 576.50 | 565.74 | -0.43% | 2,598 |
| Dec 8, 2025 | 580.50 | 583.00 | 577.50 | 579.00 | 568.19 | -1.36% | 1,614 |
| Dec 5, 2025 | 587.50 | 587.50 | 579.00 | 587.00 | 576.04 | -0.09% | 1,511 |
| Dec 4, 2025 | 591.50 | 591.50 | 583.50 | 587.50 | 576.53 | 0.09% | 1,900 |
| Dec 3, 2025 | 589.00 | 590.50 | 584.00 | 587.00 | 576.04 | -1.10% | 1,865 |