Christian Dior SE (ETR:DIO)
Germany
· Delayed Price · Currency is EUR 434.95
0.00 (0.00%)
At close: Apr 27, 2026
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 433.40 | 433.40 | 433.40 | 433.40 | - | -2.21% | - |
| Apr 27, 2026 | 443.20 | 443.20 | 443.20 | 443.20 | 434.95 | -4.48% | 94 |
| Apr 22, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 455.36 | - | 10 |
| Apr 20, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 455.36 | 0.04% | 91 |
| Apr 16, 2026 | 464.60 | 464.60 | 463.80 | 463.80 | 455.17 | 1.53% | 17 |
| Apr 15, 2026 | 456.80 | 456.80 | 456.80 | 456.80 | 448.30 | -1.51% | 7 |
| Apr 14, 2026 | 463.80 | 463.80 | 463.80 | 463.80 | 455.17 | 2.07% | - |
| Apr 13, 2026 | 454.40 | 454.40 | 454.40 | 454.40 | 445.94 | -4.74% | 1 |
| Apr 10, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 468.12 | - | 14 |
| Apr 8, 2026 | 476.60 | 477.00 | 476.60 | 477.00 | 468.12 | 7.38% | 15 |
| Apr 7, 2026 | 449.80 | 449.80 | 444.20 | 444.20 | 435.93 | 1.28% | 10 |
| Mar 31, 2026 | 438.60 | 438.60 | 438.60 | 438.60 | 430.44 | -0.23% | 24 |
| Mar 30, 2026 | 439.60 | 439.60 | 439.60 | 439.60 | 431.42 | -2.18% | - |
| Mar 27, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 441.03 | 1.31% | - |
| Mar 24, 2026 | 443.60 | 443.60 | 443.60 | 443.60 | 435.34 | - | 2 |
| Mar 23, 2026 | 448.00 | 448.00 | 443.60 | 443.60 | 435.34 | 0.96% | 2 |
| Mar 20, 2026 | 439.40 | 439.40 | 439.40 | 439.40 | 431.22 | -0.09% | 54 |
| Mar 19, 2026 | 443.20 | 443.20 | 439.80 | 439.80 | 431.61 | -2.70% | 28 |
| Mar 17, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 443.59 | -1.44% | - |
| Mar 16, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 450.06 | -2.88% | - |
| Mar 12, 2026 | 472.20 | 472.20 | 472.20 | 472.20 | 463.41 | -2.15% | 1 |
| Mar 10, 2026 | 482.60 | 482.60 | 482.60 | 482.60 | 473.62 | 1.81% | - |
| Mar 9, 2026 | 471.60 | 474.00 | 471.60 | 474.00 | 465.18 | -0.80% | 15 |
| Mar 6, 2026 | 477.80 | 477.80 | 477.80 | 477.80 | 468.91 | -1.28% | - |
| Mar 4, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 474.99 | 1.09% | - |
| Mar 3, 2026 | 481.20 | 481.20 | 478.80 | 478.80 | 469.89 | -3.58% | 20 |
| Mar 2, 2026 | 496.80 | 496.80 | 496.60 | 496.60 | 487.36 | -5.50% | 50 |
| Feb 27, 2026 | 525.50 | 525.50 | 525.50 | 525.50 | 515.72 | - | 3 |
| Feb 26, 2026 | 524.00 | 525.50 | 523.00 | 525.50 | 515.72 | 0.77% | 62 |
| Feb 25, 2026 | 527.00 | 527.00 | 521.50 | 521.50 | 511.79 | -1.70% | 71 |
| Feb 24, 2026 | 528.00 | 530.50 | 528.00 | 530.50 | 520.62 | 6.23% | 31 |
| Feb 19, 2026 | 499.40 | 499.40 | 499.40 | 499.40 | 490.10 | -1.60% | 9 |
| Feb 18, 2026 | 507.50 | 507.50 | 507.50 | 507.50 | 498.05 | 1.00% | - |
| Feb 17, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 493.15 | 0.40% | - |
| Feb 16, 2026 | 500.50 | 500.50 | 500.50 | 500.50 | 491.18 | - | 51 |
| Feb 12, 2026 | 500.50 | 500.50 | 500.50 | 500.50 | 491.18 | -0.30% | - |
| Feb 9, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 492.66 | 1.29% | 2 |
| Feb 3, 2026 | 503.00 | 503.00 | 495.60 | 495.60 | 486.37 | -2.82% | 152 |
| Feb 2, 2026 | 512.50 | 512.50 | 510.00 | 510.00 | 500.51 | 0.39% | 8 |
| Jan 29, 2026 | 511.00 | 511.00 | 506.00 | 508.00 | 498.54 | -8.05% | 48 |
| Jan 26, 2026 | 552.00 | 552.50 | 552.00 | 552.50 | 542.22 | 0.36% | 63 |
| Jan 23, 2026 | 550.50 | 550.50 | 550.50 | 550.50 | 540.25 | 1.19% | 19 |
| Jan 21, 2026 | 539.50 | 544.00 | 539.50 | 544.00 | 533.87 | -8.26% | 77 |
| Jan 19, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 581.96 | -2.06% | - |
| Jan 12, 2026 | 605.50 | 605.50 | 605.50 | 605.50 | 594.23 | 0.58% | 7 |
| Jan 9, 2026 | 600.00 | 602.00 | 600.00 | 602.00 | 590.79 | 2.47% | 45 |
| Jan 8, 2026 | 587.50 | 587.50 | 587.50 | 587.50 | 576.56 | -2.73% | 3 |
| Jan 6, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 592.76 | 1.09% | - |
| Jan 5, 2026 | 601.00 | 601.00 | 595.00 | 597.50 | 586.38 | 0.25% | 36 |
| Jan 2, 2026 | 595.00 | 596.00 | 595.00 | 596.00 | 584.91 | 0.42% | 19 |
| Dec 30, 2025 | 593.50 | 593.50 | 593.50 | 593.50 | 582.45 | 0.68% | - |
| Dec 29, 2025 | 584.00 | 589.50 | 584.00 | 589.50 | 578.53 | 1.64% | 9 |
| Dec 23, 2025 | 578.50 | 580.00 | 578.50 | 580.00 | 569.20 | -0.34% | 17 |
| Dec 22, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 571.17 | -1.36% | 1 |
| Dec 19, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 579.02 | - | - |
| Dec 18, 2025 | 582.50 | 590.00 | 582.50 | 590.00 | 579.02 | 1.03% | 11 |
| Dec 17, 2025 | 582.50 | 584.00 | 582.50 | 584.00 | 573.13 | - | 36 |
| Dec 16, 2025 | 589.00 | 589.00 | 584.00 | 584.00 | 573.13 | -0.85% | 3 |
| Dec 15, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 578.04 | 2.08% | 1 |
| Dec 12, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 566.26 | -0.52% | - |
| Dec 11, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 569.20 | 0.61% | - |
| Dec 10, 2025 | 576.50 | 576.50 | 576.50 | 576.50 | 565.77 | - | - |
| Dec 9, 2025 | 572.50 | 576.50 | 572.00 | 576.50 | 565.77 | -1.79% | 76 |
| Dec 8, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 576.07 | - | - |
| Dec 5, 2025 | 582.00 | 587.00 | 582.00 | 587.00 | 576.07 | -0.09% | 2 |
| Dec 4, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 576.56 | - | - |
| Dec 3, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 576.56 | 0.60% | - |
| Dec 2, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 573.13 | -1.02% | - |
| Dec 1, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 573.08 | - | 1 |
| Nov 28, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 573.08 | 1.29% | 10 |
| Nov 27, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 565.80 | -0.17% | 39 |
| Nov 26, 2025 | 583.50 | 583.50 | 583.50 | 583.50 | 566.77 | 0.34% | 7 |
| Nov 24, 2025 | 581.50 | 581.50 | 581.50 | 581.50 | 564.82 | 0.35% | 2 |
| Nov 21, 2025 | 579.50 | 579.50 | 579.50 | 579.50 | 562.88 | -0.94% | 30 |
| Nov 20, 2025 | 573.00 | 585.00 | 573.00 | 585.00 | 568.22 | 2.63% | 2 |
| Nov 19, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 553.65 | -0.35% | - |
| Nov 18, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 555.60 | -2.31% | 8 |
| Nov 17, 2025 | 585.50 | 585.50 | 585.50 | 585.50 | 568.71 | -2.09% | - |
| Nov 14, 2025 | 599.00 | 599.00 | 588.50 | 598.00 | 580.85 | 0.08% | 68 |
| Nov 13, 2025 | 597.50 | 597.50 | 597.50 | 597.50 | 580.36 | -0.91% | 10 |
| Nov 12, 2025 | 601.00 | 603.00 | 601.00 | 603.00 | 585.71 | 1.52% | 2 |
| Nov 11, 2025 | 584.50 | 594.00 | 584.50 | 594.00 | 576.97 | 5.51% | 20 |
| Nov 7, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 546.85 | - | - |
| Nov 6, 2025 | 568.50 | 568.50 | 568.50 | 563.00 | 546.85 | -0.18% | 5 |
| Nov 4, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 547.83 | -0.70% | 14 |
| Oct 31, 2025 | 563.50 | 568.00 | 563.50 | 568.00 | 551.71 | 0.53% | 2 |
| Oct 30, 2025 | 571.50 | 571.50 | 565.00 | 565.00 | 548.80 | -1.40% | 20 |
| Oct 29, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 556.57 | -2.05% | - |
| Oct 28, 2025 | 575.50 | 585.00 | 575.50 | 585.00 | 568.22 | 3.08% | 10 |