Christian Dior SE (FRA:DIO0)
Germany
· Delayed Price · Currency is EUR 106.00
-2.00 (-1.85%)
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 | 106.00 | 106.00 | 106.00 | 106.00 | 104.48 | -1.85% | - |
| Apr 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.45 | -0.92% | - |
| Apr 24, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.44 | - | - |
| Apr 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.44 | -3.54% | - |
| Apr 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.38 | -0.88% | - |
| Apr 21, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.36 | -0.87% | - |
| Apr 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.35 | 1.77% | - |
| Apr 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.38 | - | - |
| Apr 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.38 | - | - |
| Apr 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.38 | 2.73% | - |
| Apr 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.42 | -0.90% | - |
| Apr 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.41 | -1.77% | - |
| Apr 10, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.38 | -3.42% | - |
| Apr 9, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.32 | 2.63% | - |
| Apr 8, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.36 | 4.59% | - |
| Apr 7, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.44 | 0.93% | - |
| Apr 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.45 | -1.82% | - |
| Apr 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.42 | 1.85% | - |
| Mar 31, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.45 | 2.86% | - |
| Mar 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.49 | -1.87% | - |
| Mar 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.47 | - | - |
| Mar 26, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.47 | -0.93% | - |
| Mar 25, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.45 | -0.92% | - |
| Mar 24, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.44 | 4.81% | - |
| Mar 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.51 | -3.70% | - |
| Mar 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.45 | - | - |
| Mar 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.45 | -2.70% | - |
| Mar 18, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.41 | -0.89% | - |
| Mar 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.39 | - | - |
| Mar 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.39 | -2.61% | - |
| Mar 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.35 | -0.86% | - |
| Mar 12, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.34 | -0.85% | - |
| Mar 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.32 | -0.85% | - |
| Mar 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 116.31 | 3.51% | - |
| Mar 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.36 | -4.20% | - |
| Mar 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.29 | 0.85% | - |
| Mar 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 116.31 | 0.85% | - |
| Mar 4, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.32 | -3.31% | - |
| Mar 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.26 | -0.82% | - |
| Mar 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 120.25 | -5.43% | - |
| Feb 27, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.15 | 0.78% | - |
| Feb 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.16 | -2.29% | - |
| Feb 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 129.12 | 0.77% | - |
| Feb 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.14 | 0.78% | - |
| Feb 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.15 | 4.88% | - |
| Feb 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.24 | -0.81% | - |
| Feb 19, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.22 | -3.13% | - |
| Feb 18, 2026 | 123.00 | 128.00 | 123.00 | 128.00 | 126.16 | 5.79% | 8 |
| Feb 17, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.26 | - | - |
| Feb 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.26 | -1.63% | - |
| Feb 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.24 | - | - |
| Feb 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.24 | -0.81% | - |
| Feb 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.22 | - | - |
| Feb 10, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.22 | - | - |
| Feb 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.22 | 0.81% | - |
| Feb 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.24 | -0.81% | - |
| Feb 5, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.22 | -8.15% | - |
| Feb 4, 2026 | 121.00 | 135.00 | 121.00 | 135.00 | 133.06 | 8.00% | 1 |
| Feb 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.21 | 1.63% | - |
| Feb 2, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.24 | -1.60% | - |
| Jan 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.21 | -10.07% | - |
| Jan 29, 2026 | 124.00 | 139.00 | 124.00 | 139.00 | 137.01 | 14.88% | 2 |
| Jan 28, 2026 | 131.00 | 131.00 | 121.00 | 121.00 | 119.26 | -9.70% | 22 |
| Jan 27, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 132.08 | -0.74% | - |
| Jan 26, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 133.06 | - | - |
| Jan 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 133.06 | -1.46% | - |
| Jan 22, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 135.03 | 3.79% | - |
| Jan 21, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 130.11 | - | - |
| Jan 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 130.11 | -2.94% | - |
| Jan 19, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 134.05 | -5.56% | - |
| Jan 16, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 141.93 | -2.70% | - |
| Jan 15, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 145.88 | -0.67% | - |
| Jan 14, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 146.86 | - | - |
| Jan 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 146.86 | - | - |
| Jan 12, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 146.86 | 2.76% | - |
| Jan 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.92 | 0.69% | - |
| Jan 8, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 141.93 | -3.36% | - |
| Jan 7, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 146.86 | 1.36% | - |
| Jan 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 144.89 | -1.34% | - |
| Jan 5, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 146.86 | 2.05% | - |
| Jan 2, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 143.91 | 0.69% | - |
| Dec 30, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 142.92 | 1.40% | - |
| Dec 29, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 140.95 | - | - |
| Dec 23, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 140.95 | -0.69% | - |
| Dec 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 141.93 | - | - |
| Dec 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 141.93 | 0.70% | - |
| Dec 18, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 140.95 | -2.05% | - |
| Dec 17, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 143.91 | 2.10% | - |
| Dec 16, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 140.95 | -2.72% | - |
| Dec 15, 2025 | 143.00 | 147.00 | 143.00 | 147.00 | 144.89 | 2.80% | 2 |
| Dec 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 140.95 | 1.42% | - |
| Dec 11, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 138.98 | - | - |
| Dec 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 138.98 | -0.70% | - |
| Dec 9, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 139.96 | -1.39% | - |
| Dec 8, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 141.93 | -0.69% | - |
| Dec 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 142.92 | 0.69% | - |
| Dec 4, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 141.93 | 0.70% | - |
| Dec 3, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 140.95 | -2.05% | - |
| Dec 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 142.68 | 0.69% | - |
| Dec 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 141.70 | 1.40% | - |