Christian Dior SE (FRA:DIO)
Germany
· Delayed Price · Currency is EUR 588.00
+3.00 (0.51%)
At close: Dec 5, 2025
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.51% | - |
| Dec 4, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -1.85% | - |
| Dec 3, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 0.42% | - |
| Dec 2, 2025 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | -0.42% | - |
| Dec 1, 2025 | 588.50 | 596.00 | 588.50 | 596.00 | 589.95 | 1.02% | 10 |
| Nov 28, 2025 | 582.50 | 590.00 | 582.50 | 590.00 | 584.01 | 0.85% | 10 |
| Nov 27, 2025 | 581.00 | 585.00 | 581.00 | 585.00 | 579.06 | 0.26% | 40 |
| Nov 26, 2025 | 583.50 | 583.50 | 583.50 | 583.50 | 577.58 | 1.04% | - |
| Nov 25, 2025 | 577.50 | 577.50 | 577.50 | 577.50 | 571.64 | -1.11% | - |
| Nov 24, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 578.07 | 2.91% | - |
| Nov 21, 2025 | 567.50 | 567.50 | 567.50 | 567.50 | 561.74 | -1.48% | - |
| Nov 20, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 570.15 | 0.79% | - |
| Nov 19, 2025 | 573.50 | 573.50 | 571.50 | 571.50 | 565.70 | -0.78% | 2 |
| Nov 18, 2025 | 576.50 | 576.50 | 576.00 | 576.00 | 570.15 | -3.19% | 18 |
| Nov 17, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 588.96 | -0.08% | - |
| Nov 14, 2025 | 595.50 | 595.50 | 595.50 | 595.50 | 589.46 | -1.41% | - |
| Nov 13, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | 597.87 | 1.51% | - |
| Nov 12, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 588.96 | 3.12% | - |
| Nov 11, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 571.14 | 1.32% | - |
| Nov 10, 2025 | 569.50 | 569.50 | 569.50 | 569.50 | 563.72 | 1.33% | - |
| Nov 7, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 556.30 | -1.06% | - |
| Nov 6, 2025 | 568.00 | 568.00 | 568.00 | 568.00 | 562.23 | 1.25% | - |
| Nov 5, 2025 | 561.00 | 561.00 | 561.00 | 561.00 | 555.31 | -0.44% | - |
| Nov 4, 2025 | 563.50 | 563.50 | 563.50 | 563.50 | 557.78 | -0.70% | - |
| Nov 3, 2025 | 567.50 | 567.50 | 567.50 | 567.50 | 561.74 | 0.80% | - |
| Oct 31, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 557.28 | -1.66% | - |
| Oct 30, 2025 | 572.50 | 572.50 | 572.50 | 572.50 | 566.69 | - | - |
| Oct 29, 2025 | 572.50 | 572.50 | 572.50 | 572.50 | 566.69 | 0.17% | - |
| Oct 28, 2025 | 571.50 | 571.50 | 571.50 | 571.50 | 565.70 | -0.17% | - |
| Oct 27, 2025 | 572.50 | 572.50 | 572.50 | 572.50 | 566.69 | -0.87% | - |
| Oct 24, 2025 | 577.50 | 577.50 | 577.50 | 577.50 | 571.64 | -0.35% | - |
| Oct 23, 2025 | 572.00 | 580.00 | 572.00 | 579.50 | 573.62 | 2.11% | 50 |
| Oct 22, 2025 | 567.50 | 567.50 | 567.50 | 567.50 | 561.74 | - | - |
| Oct 21, 2025 | 567.50 | 567.50 | 567.50 | 567.50 | 561.74 | 1.61% | - |
| Oct 20, 2025 | 558.50 | 558.50 | 558.50 | 558.50 | 552.83 | 0.45% | - |
| Oct 17, 2025 | 556.00 | 556.00 | 556.00 | 556.00 | 550.36 | 0.27% | 4 |
| Oct 16, 2025 | 554.50 | 554.50 | 554.50 | 554.50 | 548.87 | 8.30% | - |
| Oct 15, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 506.80 | -2.20% | - |
| Oct 14, 2025 | 503.00 | 523.50 | 503.00 | 523.50 | 518.19 | 1.65% | 10 |
| Oct 13, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 509.77 | -0.96% | - |
| Oct 10, 2025 | 529.50 | 529.50 | 520.00 | 520.00 | 514.72 | -4.06% | 8 |
| Oct 9, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 536.50 | 3.14% | - |
| Oct 8, 2025 | 525.50 | 525.50 | 525.50 | 525.50 | 520.17 | 1.64% | - |
| Oct 7, 2025 | 508.00 | 517.00 | 508.00 | 517.00 | 511.75 | -1.24% | 20 |
| Oct 6, 2025 | 523.50 | 523.50 | 523.50 | 523.50 | 518.19 | 1.45% | - |
| Oct 3, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 510.76 | 3.74% | - |
| Oct 2, 2025 | 497.40 | 497.40 | 497.40 | 497.40 | 492.35 | 1.14% | - |
| Oct 1, 2025 | 491.80 | 491.80 | 491.80 | 491.80 | 486.81 | -0.24% | - |
| Sep 30, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 488.00 | 1.27% | - |
| Sep 29, 2025 | 486.80 | 486.80 | 486.80 | 486.80 | 481.86 | 0.58% | - |
| Sep 26, 2025 | 479.00 | 484.00 | 479.00 | 484.00 | 479.09 | 0.25% | 2 |
| Sep 25, 2025 | 482.80 | 482.80 | 482.80 | 482.80 | 477.90 | -2.35% | - |
| Sep 24, 2025 | 494.40 | 494.40 | 494.40 | 494.40 | 489.38 | 2.70% | - |
| Sep 23, 2025 | 481.40 | 481.40 | 481.40 | 481.40 | 476.51 | -0.74% | - |
| Sep 22, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 480.08 | -1.86% | - |
| Sep 19, 2025 | 494.20 | 494.20 | 494.20 | 494.20 | 489.18 | 2.32% | - |
| Sep 18, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 478.10 | 0.21% | - |
| Sep 17, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 477.11 | -0.90% | - |
| Sep 16, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 481.46 | 2.62% | 11 |
| Sep 15, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 469.19 | 1.24% | - |
| Sep 12, 2025 | 468.20 | 468.20 | 468.20 | 468.20 | 463.45 | -0.13% | - |
| Sep 11, 2025 | 468.80 | 468.80 | 468.80 | 468.80 | 464.04 | -0.42% | - |
| Sep 10, 2025 | 470.80 | 470.80 | 470.80 | 470.80 | 466.02 | 0.04% | - |
| Sep 9, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 465.82 | -0.21% | - |
| Sep 8, 2025 | 471.60 | 471.60 | 471.60 | 471.60 | 466.81 | -1.46% | - |
| Sep 5, 2025 | 478.60 | 478.60 | 478.60 | 478.60 | 473.74 | -0.29% | - |
| Sep 4, 2025 | 497.20 | 497.20 | 480.00 | 480.00 | 475.13 | -3.92% | 10 |
| Sep 3, 2025 | 489.60 | 499.60 | 489.60 | 499.60 | 494.53 | 3.69% | 25 |
| Sep 2, 2025 | 478.60 | 481.80 | 478.60 | 481.80 | 476.91 | -0.25% | 5 |
| Sep 1, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 478.10 | -1.19% | - |
| Aug 29, 2025 | 487.80 | 488.80 | 487.80 | 488.80 | 483.84 | -1.69% | 30 |
| Aug 28, 2025 | 481.00 | 497.20 | 481.00 | 497.20 | 492.15 | 5.65% | 3 |
| Aug 27, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 465.82 | -0.84% | - |
| Aug 26, 2025 | 466.00 | 474.60 | 466.00 | 474.60 | 469.78 | 1.15% | 4 |
| Aug 25, 2025 | 471.00 | 471.00 | 469.20 | 469.20 | 464.44 | 1.34% | 3 |
| Aug 22, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 458.30 | -1.61% | - |
| Aug 21, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 465.82 | 0.90% | - |
| Aug 20, 2025 | 466.40 | 466.40 | 466.40 | 466.40 | 461.67 | 2.46% | - |
| Aug 19, 2025 | 455.20 | 455.20 | 455.20 | 455.20 | 450.58 | -0.13% | - |
| Aug 18, 2025 | 455.80 | 455.80 | 455.80 | 455.80 | 451.17 | 0.22% | - |
| Aug 15, 2025 | 454.80 | 454.80 | 454.80 | 454.80 | 450.18 | 0.93% | - |
| Aug 14, 2025 | 450.60 | 450.60 | 450.60 | 450.60 | 446.03 | 1.58% | - |
| Aug 13, 2025 | 443.60 | 443.60 | 443.60 | 443.60 | 439.10 | 0.45% | - |
| Aug 12, 2025 | 441.60 | 441.60 | 441.60 | 441.60 | 437.12 | -1.52% | - |
| Aug 11, 2025 | 448.40 | 448.40 | 448.40 | 448.40 | 443.85 | 0.72% | - |
| Aug 8, 2025 | 445.20 | 445.20 | 445.20 | 445.20 | 440.68 | -0.31% | 5 |
| Aug 7, 2025 | 440.80 | 446.60 | 440.80 | 446.60 | 442.07 | 0.95% | 5 |
| Aug 6, 2025 | 442.40 | 442.40 | 442.40 | 442.40 | 437.91 | -0.23% | - |
| Aug 5, 2025 | 443.40 | 443.40 | 443.40 | 443.40 | 438.90 | 0.23% | - |
| Aug 4, 2025 | 442.40 | 442.40 | 442.40 | 442.40 | 437.91 | -0.76% | - |
| Aug 1, 2025 | 445.80 | 445.80 | 445.80 | 445.80 | 441.27 | -3.13% | - |
| Jul 31, 2025 | 460.20 | 460.20 | 460.20 | 460.20 | 455.53 | 1.14% | - |
| Jul 30, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 450.38 | -2.02% | - |
| Jul 29, 2025 | 470.80 | 470.80 | 464.40 | 464.40 | 459.69 | -1.90% | 1 |
| Jul 28, 2025 | 473.40 | 473.40 | 473.40 | 473.40 | 468.59 | 4.87% | - |
| Jul 25, 2025 | 451.40 | 451.40 | 451.40 | 451.40 | 446.82 | -1.78% | - |
| Jul 24, 2025 | 459.60 | 459.60 | 459.60 | 459.60 | 454.93 | 2.41% | - |
| Jul 23, 2025 | 448.80 | 448.80 | 448.80 | 448.80 | 444.24 | 1.45% | - |
| Jul 22, 2025 | 442.40 | 442.40 | 442.40 | 442.40 | 437.91 | -1.25% | - |
| Jul 21, 2025 | 447.80 | 448.00 | 447.80 | 448.00 | 443.45 | -1.06% | 5 |