Christian Dior SE (ETR:DIO)
Germany
· Delayed Price · Currency is EUR 587.00
-0.50 (-0.09%)
At close: Dec 5, 2025
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | -0.76% | - |
| Dec 1, 2025 | 585.95 | 585.95 | 585.95 | 592.00 | 585.95 | 0.34% | 1 |
| Nov 28, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 583.97 | 1.29% | 10 |
| Nov 27, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 576.55 | -0.17% | 39 |
| Nov 26, 2025 | 583.50 | 583.50 | 583.50 | 583.50 | 577.54 | 0.34% | 7 |
| Nov 24, 2025 | 575.56 | 575.56 | 575.56 | 581.50 | 575.56 | 0.35% | 2 |
| Nov 21, 2025 | 579.50 | 579.50 | 579.50 | 579.50 | 573.58 | -0.94% | 30 |
| Nov 20, 2025 | 573.00 | 585.00 | 573.00 | 585.00 | 579.02 | 2.63% | 2 |
| Nov 19, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 564.17 | -0.35% | - |
| Nov 18, 2025 | 566.15 | 566.15 | 566.15 | 572.00 | 566.15 | -2.31% | 8 |
| Nov 17, 2025 | 585.50 | 585.50 | 585.50 | 585.50 | 579.52 | -2.09% | - |
| Nov 14, 2025 | 599.00 | 599.00 | 588.50 | 598.00 | 591.89 | 0.08% | 68 |
| Nov 13, 2025 | 591.39 | 591.39 | 591.39 | 597.50 | 591.39 | -0.91% | 10 |
| Nov 12, 2025 | 601.00 | 603.00 | 601.00 | 603.00 | 596.84 | 1.52% | 2 |
| Nov 11, 2025 | 584.50 | 594.00 | 584.50 | 594.00 | 587.93 | 5.51% | 20 |
| Nov 7, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 557.25 | - | - |
| Nov 6, 2025 | 568.50 | 568.50 | 568.50 | 563.00 | 557.25 | -0.18% | 5 |
| Nov 4, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 558.24 | -0.70% | 14 |
| Oct 31, 2025 | 563.50 | 568.00 | 563.50 | 568.00 | 562.20 | 0.53% | 2 |
| Oct 30, 2025 | 571.50 | 571.50 | 565.00 | 565.00 | 559.23 | -1.40% | 20 |
| Oct 29, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 567.14 | -2.05% | - |
| Oct 28, 2025 | 575.50 | 585.00 | 575.50 | 585.00 | 579.02 | 3.08% | 10 |
| Oct 27, 2025 | 568.00 | 568.00 | 567.50 | 567.50 | 561.70 | -0.44% | 58 |
| Oct 24, 2025 | 572.00 | 574.00 | 570.00 | 570.00 | 564.17 | -1.13% | 60 |
| Oct 23, 2025 | 580.00 | 581.00 | 576.50 | 576.50 | 570.61 | 0.61% | 44 |
| Oct 22, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 567.14 | -0.35% | 16 |
| Oct 21, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 569.12 | 1.05% | - |
| Oct 20, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 563.19 | 1.52% | - |
| Oct 17, 2025 | 561.00 | 561.00 | 560.50 | 560.50 | 554.77 | 0.63% | 20 |
| Oct 16, 2025 | 551.31 | 551.31 | 551.31 | 557.00 | 551.31 | 0.09% | 1 |
| Oct 15, 2025 | 554.00 | 556.50 | 551.50 | 556.50 | 550.81 | 9.87% | 7 |
| Oct 13, 2025 | 507.00 | 507.00 | 506.50 | 506.50 | 501.32 | -1.07% | 5 |
| Oct 10, 2025 | 525.50 | 525.50 | 512.00 | 512.00 | 506.77 | -3.21% | 95 |
| Oct 9, 2025 | 539.50 | 539.50 | 529.00 | 529.00 | 523.59 | -2.40% | 15 |
| Oct 8, 2025 | 525.50 | 542.00 | 525.50 | 542.00 | 536.46 | 3.04% | 15 |
| Oct 7, 2025 | 528.50 | 528.50 | 526.00 | 526.00 | 520.62 | 3.75% | 110 |
| Oct 6, 2025 | 522.00 | 522.00 | 507.00 | 507.00 | 501.82 | -2.97% | 198 |
| Oct 3, 2025 | 517.16 | 517.16 | 517.16 | 522.50 | 517.16 | 1.26% | 2 |
| Oct 2, 2025 | 505.00 | 516.00 | 505.00 | 516.00 | 510.73 | 4.50% | 198 |
| Oct 1, 2025 | 493.80 | 493.80 | 493.80 | 493.80 | 488.75 | 0.16% | 10 |
| Sep 30, 2025 | 494.60 | 494.60 | 493.00 | 493.00 | 487.96 | 1.36% | 20 |
| Sep 26, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 481.43 | 0.75% | - |
| Sep 24, 2025 | 483.40 | 483.40 | 482.80 | 482.80 | 477.87 | -2.50% | 3 |
| Sep 23, 2025 | 492.00 | 499.60 | 492.00 | 495.20 | 490.14 | 2.95% | 7 |
| Sep 22, 2025 | 483.20 | 483.20 | 479.40 | 481.00 | 476.08 | -1.07% | 18 |
| Sep 19, 2025 | 486.20 | 486.20 | 486.20 | 486.20 | 481.23 | 0.75% | - |
| Sep 17, 2025 | 482.60 | 482.60 | 482.60 | 482.60 | 477.67 | 0.21% | - |
| Sep 16, 2025 | 481.60 | 481.60 | 481.60 | 481.60 | 476.68 | -0.99% | - |
| Sep 15, 2025 | 483.00 | 486.40 | 483.00 | 486.40 | 481.43 | 3.09% | 2 |
| Sep 12, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 466.98 | -0.51% | - |
| Sep 9, 2025 | 474.20 | 474.20 | 474.20 | 474.20 | 469.35 | 0.30% | 8 |
| Sep 8, 2025 | 472.80 | 472.80 | 472.80 | 472.80 | 467.97 | 0.34% | - |
| Sep 5, 2025 | 472.20 | 472.20 | 471.20 | 471.20 | 466.38 | -5.34% | 40 |
| Sep 3, 2025 | 497.80 | 497.80 | 497.80 | 497.80 | 492.71 | 1.88% | - |
| Sep 2, 2025 | 488.60 | 488.60 | 488.60 | 488.60 | 483.61 | -0.24% | - |
| Aug 29, 2025 | 489.80 | 489.80 | 489.80 | 489.80 | 484.79 | 3.20% | 21 |
| Aug 27, 2025 | 473.80 | 475.00 | 473.80 | 474.60 | 469.75 | 0.21% | 83 |
| Aug 26, 2025 | 468.20 | 473.60 | 468.20 | 473.60 | 468.76 | 0.77% | 13 |
| Aug 25, 2025 | 471.20 | 471.20 | 470.00 | 470.00 | 465.20 | 3.62% | 2 |
| Aug 18, 2025 | 453.60 | 453.60 | 453.60 | 453.60 | 448.96 | 4.04% | 1 |
| Aug 12, 2025 | 431.54 | 431.54 | 431.54 | 436.00 | 431.54 | -1.09% | 20 |
| Aug 11, 2025 | 448.20 | 448.20 | 440.80 | 440.80 | 436.30 | -1.65% | 4 |
| Aug 8, 2025 | 448.20 | 448.20 | 448.20 | 448.20 | 443.62 | 0.40% | - |
| Aug 7, 2025 | 446.40 | 446.40 | 446.40 | 446.40 | 441.84 | 1.69% | - |
| Aug 6, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 434.51 | 1.11% | - |
| Aug 5, 2025 | 434.20 | 434.20 | 434.20 | 434.20 | 429.76 | -2.16% | - |
| Aug 4, 2025 | 442.60 | 443.80 | 442.60 | 443.80 | 439.26 | 0.82% | 2 |
| Aug 1, 2025 | 449.80 | 449.80 | 440.20 | 440.20 | 435.70 | -2.48% | 27 |
| Jul 31, 2025 | 450.00 | 451.40 | 450.00 | 451.40 | 446.79 | -2.55% | 4 |
| Jul 29, 2025 | 458.47 | 458.47 | 458.47 | 463.20 | 458.47 | -1.49% | 5 |
| Jul 28, 2025 | 469.60 | 470.20 | 468.80 | 470.20 | 465.39 | 4.30% | 259 |
| Jul 25, 2025 | 450.80 | 450.80 | 450.80 | 450.80 | 446.19 | 0.09% | 7 |
| Jul 24, 2025 | 450.40 | 450.40 | 450.40 | 450.40 | 445.80 | 1.76% | 1 |
| Jul 23, 2025 | 450.20 | 450.20 | 442.60 | 442.60 | 438.08 | - | 1 |
| Jul 22, 2025 | 443.00 | 443.00 | 442.60 | 442.60 | 438.08 | -0.49% | 1 |
| Jul 21, 2025 | 447.80 | 447.80 | 444.80 | 444.80 | 440.25 | -0.71% | 1 |
| Jul 18, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 443.42 | -0.93% | - |
| Jul 17, 2025 | 457.00 | 457.40 | 452.20 | 452.20 | 447.58 | 0.53% | 2 |
| Jul 16, 2025 | 449.80 | 449.80 | 449.80 | 449.80 | 445.20 | -0.35% | 2 |
| Jul 15, 2025 | 451.20 | 452.40 | 451.20 | 451.40 | 446.79 | - | 242 |
| Jul 14, 2025 | 455.00 | 455.00 | 455.00 | 451.40 | 446.79 | -2.08% | 5 |
| Jul 11, 2025 | 464.80 | 464.80 | 461.00 | 461.00 | 456.29 | -2.82% | 10 |
| Jul 10, 2025 | 468.00 | 474.40 | 468.00 | 474.40 | 469.55 | 2.20% | 34 |
| Jul 9, 2025 | 464.20 | 464.20 | 464.20 | 464.20 | 459.46 | 1.44% | 9 |
| Jul 8, 2025 | 457.60 | 457.60 | 457.60 | 457.60 | 452.92 | 1.28% | 4 |
| Jul 7, 2025 | 451.80 | 451.80 | 451.80 | 451.80 | 447.18 | 0.18% | - |
| Jul 4, 2025 | 453.60 | 453.60 | 451.00 | 451.00 | 446.39 | -1.91% | 5 |
| Jul 3, 2025 | 466.00 | 466.00 | 459.80 | 459.80 | 455.10 | -0.39% | 15 |
| Jul 2, 2025 | 461.60 | 461.60 | 461.60 | 461.60 | 456.88 | 5.82% | 3 |
| Jul 1, 2025 | 437.00 | 437.00 | 436.20 | 436.20 | 431.74 | 1.92% | 21 |
| Jun 30, 2025 | 428.20 | 429.40 | 428.00 | 428.00 | 423.63 | 0.23% | 41 |
| Jun 27, 2025 | 423.80 | 427.00 | 423.80 | 427.00 | 422.64 | 2.94% | 1 |
| Jun 26, 2025 | 414.80 | 414.80 | 414.80 | 414.80 | 410.56 | -2.03% | 5 |
| Jun 25, 2025 | 426.60 | 426.60 | 423.40 | 423.40 | 419.07 | -1.44% | 59 |
| Jun 24, 2025 | 429.60 | 429.60 | 429.60 | 429.60 | 425.21 | 0.89% | 27 |
| Jun 20, 2025 | 430.00 | 430.00 | 425.80 | 425.80 | 421.45 | -0.61% | 4 |
| Jun 19, 2025 | 428.40 | 428.40 | 428.40 | 428.40 | 424.02 | -2.41% | - |
| Jun 18, 2025 | 436.20 | 441.20 | 435.00 | 439.00 | 434.51 | 0.87% | 42 |
| Jun 17, 2025 | 436.00 | 436.00 | 435.20 | 435.20 | 430.75 | -0.91% | 25 |
| Jun 16, 2025 | 439.20 | 440.60 | 438.00 | 439.20 | 434.71 | 1.01% | 30 |