Christian Dior SE (FRA:DIO0)
Germany
· Delayed Price · Currency is EUR 144.00
+1.00 (0.70%)
At close: Dec 4, 2025
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Dec 4, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Dec 3, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | - |
| Dec 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.76 | 0.69% | - |
| Dec 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.77 | 1.40% | - |
| Nov 28, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.78 | - | - |
| Nov 27, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.78 | -0.69% | - |
| Nov 26, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 142.78 | 1.41% | - |
| Nov 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.79 | -1.39% | - |
| Nov 24, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 142.78 | 2.86% | - |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.81 | -1.41% | - |
| Nov 20, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.79 | 0.71% | - |
| Nov 19, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.80 | -0.70% | - |
| Nov 18, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.79 | -2.74% | - |
| Nov 17, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.76 | -0.68% | - |
| Nov 14, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.75 | -1.34% | - |
| Nov 13, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.73 | 2.05% | - |
| Nov 12, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.76 | 2.82% | - |
| Nov 11, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.79 | 1.43% | - |
| Nov 10, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.81 | 1.45% | - |
| Nov 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.83 | -1.43% | - |
| Nov 6, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.81 | 1.45% | - |
| Nov 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.83 | - | - |
| Nov 4, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.83 | -1.43% | - |
| Nov 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.81 | 1.45% | - |
| Oct 31, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.83 | -2.13% | - |
| Oct 30, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.80 | 0.71% | - |
| Oct 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.81 | - | - |
| Oct 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.81 | - | - |
| Oct 27, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.81 | -1.41% | - |
| Oct 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 140.79 | 1.43% | - |
| Oct 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.81 | 0.72% | - |
| Oct 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 137.82 | - | - |
| Oct 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 137.82 | 1.46% | - |
| Oct 20, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.84 | 1.48% | - |
| Oct 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.85 | -0.74% | - |
| Oct 16, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 134.84 | 8.80% | - |
| Oct 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 123.94 | 1.63% | - |
| Oct 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.95 | -2.38% | - |
| Oct 13, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.93 | -3.08% | - |
| Oct 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.89 | -2.26% | - |
| Oct 9, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.87 | 3.10% | - |
| Oct 8, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 127.90 | 4.03% | - |
| Oct 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 122.95 | -3.13% | - |
| Oct 6, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 126.91 | 1.59% | - |
| Oct 3, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.93 | 4.13% | - |
| Oct 2, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 119.97 | 0.83% | - |
| Oct 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.98 | - | - |
| Sep 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.98 | 0.84% | - |
| Sep 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.99 | 1.71% | - |
| Sep 26, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.01 | -0.85% | - |
| Sep 25, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.00 | -2.48% | - |
| Sep 24, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 119.97 | 3.42% | - |
| Sep 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.01 | -0.85% | - |
| Sep 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.00 | -1.67% | - |
| Sep 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.98 | 1.69% | - |
| Sep 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.00 | - | - |
| Sep 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.00 | -0.84% | - |
| Sep 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.99 | 2.59% | - |
| Sep 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.01 | 1.75% | - |
| Sep 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.03 | - | - |
| Sep 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.03 | -0.87% | - |
| Sep 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.02 | - | - |
| Sep 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.02 | - | - |
| Sep 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.02 | -1.71% | - |
| Sep 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.01 | -3.31% | - |
| Sep 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 119.97 | 0.83% | - |
| Sep 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.98 | 2.56% | - |
| Sep 2, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.01 | -0.85% | - |
| Sep 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.00 | -0.84% | - |
| Aug 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.99 | 1.71% | - |
| Aug 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.01 | 1.74% | - |
| Aug 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.02 | 0.88% | - |
| Aug 26, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.03 | -0.87% | - |
| Aug 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.02 | 1.77% | - |
| Aug 22, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.04 | -1.74% | - |
| Aug 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.02 | 0.88% | - |
| Aug 20, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.03 | 2.70% | - |
| Aug 19, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.06 | - | - |
| Aug 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.06 | - | - |
| Aug 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.06 | 0.91% | - |
| Aug 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.06 | 1.85% | - |
| Aug 13, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.08 | 0.93% | - |
| Aug 12, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.09 | -1.83% | - |
| Aug 11, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.07 | 0.93% | - |
| Aug 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.08 | 0.93% | - |
| Aug 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.09 | -0.93% | - |
| Aug 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.08 | - | - |
| Aug 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.08 | - | - |
| Aug 4, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.08 | -0.92% | - |
| Aug 1, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.07 | -2.68% | - |
| Jul 31, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.05 | 0.90% | - |
| Jul 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.06 | -3.48% | - |
| Jul 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.02 | -0.86% | - |
| Jul 28, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.01 | 5.45% | - |
| Jul 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.06 | -1.79% | - |
| Jul 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.05 | 2.75% | - |
| Jul 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.07 | 0.93% | - |
| Jul 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.08 | -0.92% | - |
| Jul 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.07 | -0.91% | - |