Christian Dior SE (FRA:DIO)
Germany
· Delayed Price · Currency is EUR 484.40
+2.80 (0.58%)
Last updated: Mar 6, 2026, 8:02 AM CET
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 481.60 | 481.60 | 481.60 | 481.60 | - | 0.92% | - |
| Mar 4, 2026 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | -0.58% | - |
| Mar 3, 2026 | 492.80 | 492.80 | 480.00 | 480.00 | 480.00 | -3.42% | 5 |
| Mar 2, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -5.42% | - |
| Feb 27, 2026 | 525.50 | 525.50 | 525.50 | 525.50 | 525.50 | 0.86% | - |
| Feb 26, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | -2.07% | - |
| Feb 25, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 0.57% | - |
| Feb 24, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 1.05% | - |
| Feb 23, 2026 | 523.50 | 523.50 | 523.50 | 523.50 | 523.50 | 4.28% | - |
| Feb 20, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | -0.89% | - |
| Feb 19, 2026 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | 0.50% | - |
| Feb 18, 2026 | 502.50 | 504.00 | 502.50 | 504.00 | 504.00 | 2.15% | 2 |
| Feb 17, 2026 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | 0.41% | - |
| Feb 16, 2026 | 491.40 | 491.40 | 491.40 | 491.40 | 491.40 | -1.64% | - |
| Feb 13, 2026 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | -0.28% | - |
| Feb 12, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -0.99% | - |
| Feb 11, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 0.50% | - |
| Feb 10, 2026 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | -0.40% | - |
| Feb 9, 2026 | 505.50 | 505.50 | 505.50 | 505.50 | 505.50 | 0.60% | - |
| Feb 6, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | -0.30% | - |
| Feb 5, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 1.90% | - |
| Feb 4, 2026 | 494.60 | 494.60 | 494.60 | 494.60 | 494.60 | -2.64% | - |
| Feb 3, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0.79% | - |
| Feb 2, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | -0.79% | - |
| Jan 30, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -0.59% | - |
| Jan 29, 2026 | 505.00 | 511.00 | 505.00 | 511.00 | 511.00 | 0.20% | 2 |
| Jan 28, 2026 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | -6.25% | 15 |
| Jan 27, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | -0.55% | - |
| Jan 26, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | -0.45% | - |
| Jan 23, 2026 | 549.50 | 549.50 | 549.50 | 549.50 | 549.50 | -0.36% | - |
| Jan 22, 2026 | 557.00 | 557.00 | 551.50 | 551.50 | 551.50 | 2.13% | 30 |
| Jan 21, 2026 | 536.50 | 540.00 | 536.50 | 540.00 | 540.00 | 0.84% | 8 |
| Jan 20, 2026 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | -1.74% | - |
| Jan 19, 2026 | 552.00 | 552.00 | 545.00 | 545.00 | 545.00 | -6.60% | 7 |
| Jan 16, 2026 | 583.50 | 583.50 | 583.50 | 583.50 | 583.50 | -2.99% | - |
| Jan 15, 2026 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | -0.91% | - |
| Jan 14, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - | - |
| Jan 13, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0.33% | - |
| Jan 12, 2026 | 605.50 | 606.00 | 605.00 | 605.00 | 605.00 | 2.72% | 100 |
| Jan 9, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 0.86% | - |
| Jan 8, 2026 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | -3.79% | - |
| Jan 7, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 1.42% | - |
| Jan 6, 2026 | 598.50 | 598.50 | 598.50 | 598.50 | 598.50 | -1.16% | - |
| Jan 5, 2026 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | 1.76% | - |
| Jan 2, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1.19% | - |
| Dec 30, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -0.17% | - |
| Dec 29, 2025 | 581.50 | 589.00 | 581.50 | 589.00 | 589.00 | 1.73% | 15 |
| Dec 23, 2025 | 581.00 | 581.00 | 579.00 | 579.00 | 579.00 | -0.60% | 1 |
| Dec 22, 2025 | 586.50 | 586.50 | 582.50 | 582.50 | 582.50 | -0.85% | 38 |
| Dec 19, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 0.86% | - |
| Dec 18, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | -1.77% | - |
| Dec 17, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 2.15% | - |
| Dec 16, 2025 | 580.50 | 580.50 | 580.50 | 580.50 | 580.50 | -0.34% | - |
| Dec 15, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | - | 12 |
| Dec 12, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 1.66% | - |
| Dec 11, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -0.09% | - |
| Dec 10, 2025 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | -0.26% | - |
| Dec 9, 2025 | 579.50 | 579.50 | 575.00 | 575.00 | 575.00 | -1.71% | 65 |
| Dec 8, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.51% | - |
| 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 |