Christian Dior SE (FRA:DIO)
Germany
· Delayed Price · Currency is EUR 433.40
-9.20 (-2.08%)
Last updated: Apr 28, 2026, 8:06 AM CET
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 | 433.40 | -2.08% | - |
| Apr 27, 2026 | 442.60 | 442.60 | 442.60 | 442.60 | 434.35 | 0.27% | - |
| Apr 24, 2026 | 445.00 | 445.00 | 441.40 | 441.40 | 433.17 | -1.08% | 20 |
| Apr 23, 2026 | 446.20 | 446.20 | 446.20 | 446.20 | 437.88 | -3.21% | - |
| Apr 22, 2026 | 461.00 | 461.00 | 461.00 | 461.00 | 452.41 | -0.65% | - |
| Apr 21, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 455.35 | -1.28% | - |
| Apr 20, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 461.24 | 2.22% | 7 |
| Apr 17, 2026 | 459.80 | 459.80 | 459.80 | 459.80 | 451.23 | -1.03% | - |
| Apr 16, 2026 | 461.20 | 464.60 | 461.20 | 464.60 | 455.94 | 0.52% | 20 |
| Apr 15, 2026 | 462.20 | 462.20 | 462.20 | 462.20 | 453.58 | 3.31% | - |
| Apr 14, 2026 | 447.40 | 447.40 | 447.40 | 447.40 | 439.06 | -0.80% | - |
| Apr 13, 2026 | 456.40 | 459.00 | 451.00 | 451.00 | 442.59 | -2.21% | 30 |
| Apr 10, 2026 | 461.20 | 461.20 | 461.20 | 461.20 | 452.60 | -3.19% | - |
| Apr 9, 2026 | 476.40 | 476.40 | 476.40 | 476.40 | 467.52 | 2.41% | - |
| Apr 8, 2026 | 465.20 | 465.20 | 465.20 | 465.20 | 456.53 | 4.16% | - |
| Apr 7, 2026 | 446.60 | 446.60 | 446.60 | 446.60 | 438.28 | 1.09% | - |
| Apr 2, 2026 | 441.80 | 441.80 | 441.80 | 441.80 | 433.56 | -1.25% | - |
| Apr 1, 2026 | 447.40 | 447.40 | 447.40 | 447.40 | 439.06 | 1.59% | - |
| Mar 31, 2026 | 440.40 | 440.40 | 440.40 | 440.40 | 432.19 | 2.13% | - |
| Mar 30, 2026 | 431.20 | 431.20 | 431.20 | 431.20 | 423.16 | -1.64% | - |
| Mar 27, 2026 | 438.40 | 438.40 | 438.40 | 438.40 | 430.23 | 0.18% | - |
| Mar 26, 2026 | 437.60 | 437.60 | 437.60 | 437.60 | 429.44 | -0.91% | - |
| Mar 25, 2026 | 441.60 | 441.60 | 441.60 | 441.60 | 433.37 | -0.36% | - |
| Mar 24, 2026 | 443.20 | 443.20 | 443.20 | 443.20 | 434.94 | 4.04% | - |
| Mar 23, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 418.06 | -3.09% | - |
| Mar 20, 2026 | 439.60 | 439.60 | 439.60 | 439.60 | 431.41 | -0.59% | - |
| Mar 19, 2026 | 442.20 | 442.20 | 442.20 | 442.20 | 433.96 | -2.77% | - |
| Mar 18, 2026 | 454.80 | 454.80 | 454.80 | 454.80 | 446.32 | -0.31% | - |
| Mar 17, 2026 | 456.20 | 456.20 | 456.20 | 456.20 | 447.70 | -0.44% | - |
| Mar 16, 2026 | 459.00 | 459.00 | 458.20 | 458.20 | 449.66 | -2.18% | 6 |
| Mar 13, 2026 | 468.40 | 468.40 | 468.40 | 468.40 | 459.67 | -1.06% | - |
| Mar 12, 2026 | 473.40 | 473.40 | 473.40 | 473.40 | 464.58 | -1.17% | - |
| Mar 11, 2026 | 479.00 | 479.00 | 479.00 | 479.00 | 470.07 | -0.08% | - |
| Mar 10, 2026 | 479.60 | 479.60 | 479.40 | 479.40 | 470.46 | 2.83% | 2 |
| Mar 9, 2026 | 466.20 | 466.20 | 466.20 | 466.20 | 457.51 | -3.76% | - |
| Mar 6, 2026 | 484.40 | 484.40 | 484.40 | 484.40 | 475.37 | 0.58% | - |
| Mar 5, 2026 | 481.60 | 481.60 | 481.60 | 481.60 | 472.62 | 0.92% | - |
| Mar 4, 2026 | 477.20 | 477.20 | 477.20 | 477.20 | 468.31 | -0.58% | - |
| Mar 3, 2026 | 492.80 | 492.80 | 480.00 | 480.00 | 471.05 | -3.42% | 5 |
| Mar 2, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 487.74 | -5.42% | - |
| Feb 27, 2026 | 525.50 | 525.50 | 525.50 | 525.50 | 515.70 | 0.86% | - |
| Feb 26, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 511.29 | -2.07% | - |
| Feb 25, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 522.08 | 0.57% | - |
| Feb 24, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 519.14 | 1.05% | - |
| Feb 23, 2026 | 523.50 | 523.50 | 523.50 | 523.50 | 513.74 | 4.28% | - |
| Feb 20, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 492.64 | -0.89% | - |
| Feb 19, 2026 | 506.50 | 506.50 | 506.50 | 506.50 | 497.06 | 0.50% | - |
| Feb 18, 2026 | 502.50 | 504.00 | 502.50 | 504.00 | 494.61 | 2.15% | 2 |
| Feb 17, 2026 | 493.40 | 493.40 | 493.40 | 493.40 | 484.20 | 0.41% | - |
| Feb 16, 2026 | 491.40 | 491.40 | 491.40 | 491.40 | 482.24 | -1.64% | - |
| Feb 13, 2026 | 499.60 | 499.60 | 499.60 | 499.60 | 490.29 | -0.28% | - |
| Feb 12, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 491.66 | -0.99% | - |
| Feb 11, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 496.57 | 0.50% | - |
| Feb 10, 2026 | 503.50 | 503.50 | 503.50 | 503.50 | 494.11 | -0.40% | - |
| Feb 9, 2026 | 505.50 | 505.50 | 505.50 | 505.50 | 496.08 | 0.60% | - |
| Feb 6, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 493.13 | -0.30% | - |
| Feb 5, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 494.61 | 1.90% | - |
| Feb 4, 2026 | 494.60 | 494.60 | 494.60 | 494.60 | 485.38 | -2.64% | - |
| Feb 3, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 498.53 | 0.79% | - |
| Feb 2, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 494.61 | -0.79% | - |
| Jan 30, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 498.53 | -0.59% | - |
| Jan 29, 2026 | 505.00 | 511.00 | 505.00 | 511.00 | 501.48 | 0.20% | 2 |
| Jan 28, 2026 | 530.00 | 530.00 | 510.00 | 510.00 | 500.49 | -6.25% | 15 |
| Jan 27, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 533.86 | -0.55% | - |
| Jan 26, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 536.80 | -0.45% | - |
| Jan 23, 2026 | 549.50 | 549.50 | 549.50 | 549.50 | 539.26 | -0.36% | - |
| Jan 22, 2026 | 557.00 | 557.00 | 551.50 | 551.50 | 541.22 | 2.13% | 30 |
| Jan 21, 2026 | 536.50 | 540.00 | 536.50 | 540.00 | 529.93 | 0.84% | 8 |
| Jan 20, 2026 | 535.50 | 535.50 | 535.50 | 535.50 | 525.52 | -1.74% | - |
| Jan 19, 2026 | 552.00 | 552.00 | 545.00 | 545.00 | 534.84 | -6.60% | 7 |
| Jan 16, 2026 | 583.50 | 583.50 | 583.50 | 583.50 | 572.62 | -2.99% | - |
| Jan 15, 2026 | 601.50 | 601.50 | 601.50 | 601.50 | 590.29 | -0.91% | - |
| Jan 14, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 595.69 | - | - |
| Jan 13, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 595.69 | 0.33% | - |
| Jan 12, 2026 | 605.50 | 606.00 | 605.00 | 605.00 | 593.72 | 2.72% | 100 |
| Jan 9, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 578.02 | 0.86% | - |
| Jan 8, 2026 | 584.00 | 584.00 | 584.00 | 584.00 | 573.11 | -3.79% | - |
| Jan 7, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 595.69 | 1.42% | - |
| Jan 6, 2026 | 598.50 | 598.50 | 598.50 | 598.50 | 587.34 | -1.16% | - |
| Jan 5, 2026 | 605.50 | 605.50 | 605.50 | 605.50 | 594.21 | 1.76% | - |
| Jan 2, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 583.91 | 1.19% | - |
| Dec 30, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 577.04 | -0.17% | - |
| Dec 29, 2025 | 581.50 | 589.00 | 581.50 | 589.00 | 578.02 | 1.73% | 15 |
| Dec 23, 2025 | 581.00 | 581.00 | 579.00 | 579.00 | 568.21 | -0.60% | 1 |
| Dec 22, 2025 | 586.50 | 586.50 | 582.50 | 582.50 | 571.64 | -0.85% | 38 |
| Dec 19, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 576.55 | 0.86% | - |
| Dec 18, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 571.64 | -1.77% | - |
| Dec 17, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | 581.95 | 2.15% | - |
| Dec 16, 2025 | 580.50 | 580.50 | 580.50 | 580.50 | 569.68 | -0.34% | - |
| Dec 15, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 571.64 | - | 12 |
| Dec 12, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 571.64 | 1.66% | - |
| Dec 11, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 562.32 | -0.09% | - |
| Dec 10, 2025 | 573.50 | 573.50 | 573.50 | 573.50 | 562.81 | -0.26% | - |
| Dec 9, 2025 | 579.50 | 579.50 | 575.00 | 575.00 | 564.28 | -1.71% | 65 |
| Dec 8, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 574.10 | -0.51% | - |
| Dec 5, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 577.04 | 0.51% | - |
| Dec 4, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 574.10 | -1.85% | - |
| Dec 3, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 584.89 | 0.42% | - |
| Dec 2, 2025 | 593.50 | 593.50 | 593.50 | 593.50 | 582.44 | -0.42% | - |
| Dec 1, 2025 | 588.50 | 596.00 | 588.50 | 596.00 | 578.95 | 1.02% | 10 |