Christian Dior SE (LON:0NPL)
London
· Delayed Price · Currency is GBP · Price in EUR 586.00
-1.00 (-0.17%)
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 | 587.25 | 593.00 | 580.00 | 586.00 | 586.00 | -0.17% | 83 |
| Dec 4, 2025 | 580.00 | 596.50 | 584.00 | 587.00 | 587.00 | 0.17% | 80 |
| Dec 3, 2025 | 575.75 | 592.00 | 582.50 | 586.00 | 586.00 | -1.65% | 87 |
| Dec 2, 2025 | 591.00 | 602.50 | 586.00 | 595.84 | 595.84 | -0.61% | 12,826 |
| Dec 1, 2025 | 586.25 | 600.00 | 584.00 | 599.50 | 593.44 | 1.52% | 14,844 |
| Nov 28, 2025 | 576.25 | 591.50 | 571.00 | 590.50 | 584.53 | 1.11% | 140 |
| Nov 27, 2025 | 583.00 | 586.00 | 579.00 | 584.00 | 578.10 | -0.17% | 129 |
| Nov 26, 2025 | 581.00 | 587.00 | 577.00 | 585.00 | 579.09 | 0.60% | 35 |
| Nov 25, 2025 | 579.25 | 592.50 | 570.50 | 581.50 | 575.62 | 0.17% | 89 |
| Nov 24, 2025 | 590.00 | 590.00 | 577.00 | 580.50 | 574.63 | 0.17% | 445 |
| Nov 21, 2025 | 575.25 | 582.00 | 563.00 | 579.50 | 573.64 | 0.17% | 26,050 |
| Nov 20, 2025 | 575.25 | 585.00 | 571.50 | 578.50 | 572.65 | 1.14% | 21 |
| Nov 19, 2025 | 573.00 | 577.00 | 567.00 | 572.00 | 566.22 | 0.09% | 130 |
| Nov 18, 2025 | 579.25 | 580.00 | 569.00 | 571.50 | 565.72 | -2.06% | 145 |
| Nov 17, 2025 | 593.00 | 598.50 | 582.50 | 583.50 | 577.60 | -2.18% | 132 |
| Nov 14, 2025 | 596.25 | 602.50 | 586.00 | 596.50 | 590.47 | -0.33% | 320 |
| Nov 13, 2025 | 598.75 | 611.00 | 596.00 | 598.50 | 592.45 | -0.99% | 83 |
| Nov 12, 2025 | 596.25 | 607.50 | 591.50 | 604.50 | 598.39 | 1.68% | 42 |
| Nov 11, 2025 | 555.25 | 599.00 | 574.00 | 594.50 | 588.49 | 3.12% | 107 |
| Nov 10, 2025 | 552.00 | 577.50 | 570.00 | 576.50 | 570.67 | 2.31% | 533 |
| Nov 7, 2025 | 553.00 | 578.00 | 560.50 | 563.50 | 557.80 | 0.54% | 93 |
| Nov 6, 2025 | 553.00 | 580.00 | 560.50 | 560.50 | 554.83 | -1.49% | 59 |
| Nov 5, 2025 | 557.25 | 573.00 | 555.00 | 569.00 | 563.25 | 1.16% | 73 |
| Nov 4, 2025 | 562.00 | 569.50 | 557.50 | 562.50 | 556.81 | -1.32% | 139 |
| Nov 3, 2025 | 562.00 | 574.50 | 552.50 | 570.00 | 564.24 | 0.44% | 1,373 |
| Oct 31, 2025 | 564.50 | 570.00 | 562.50 | 567.50 | 561.76 | 0.18% | 123 |
| Oct 30, 2025 | 567.75 | 576.00 | 562.50 | 566.50 | 560.77 | -0.70% | 69 |
| Oct 29, 2025 | 572.00 | 579.00 | 566.00 | 570.50 | 564.73 | -0.70% | 28 |
| Oct 28, 2025 | 566.25 | 584.50 | 566.00 | 574.50 | 568.69 | 0.26% | 90 |
| Oct 27, 2025 | 565.75 | 582.50 | 562.50 | 573.00 | 567.21 | 1.06% | 63 |
| Oct 24, 2025 | 577.75 | 579.50 | 565.00 | 567.00 | 561.27 | -1.82% | 58 |
| Oct 23, 2025 | 572.00 | 584.00 | 572.00 | 577.50 | 571.66 | 0.61% | 205 |
| Oct 22, 2025 | 574.50 | 576.00 | 551.00 | 574.00 | 568.20 | -0.43% | 45 |
| Oct 21, 2025 | 565.75 | 578.00 | 560.00 | 576.50 | 570.67 | 1.32% | 12,671 |
| Oct 20, 2025 | 561.00 | 571.50 | 558.00 | 569.00 | 563.25 | 1.43% | 103 |
| Oct 17, 2025 | 552.00 | 568.50 | 543.50 | 561.00 | 555.33 | - | 469 |
| Oct 16, 2025 | 567.75 | 565.50 | 547.00 | 561.00 | 555.33 | 0.72% | 91 |
| Oct 15, 2025 | 546.75 | 569.50 | 543.50 | 557.00 | 551.37 | 11.80% | 331 |
| Oct 14, 2025 | 500.00 | 510.50 | 494.20 | 498.20 | 493.16 | -1.54% | 241 |
| Oct 13, 2025 | 511.50 | 526.00 | 503.50 | 506.00 | 500.89 | -1.36% | 130 |
| Oct 10, 2025 | 536.25 | 537.00 | 512.00 | 513.00 | 507.81 | -3.12% | 156 |
| Oct 9, 2025 | 548.75 | 549.00 | 528.00 | 529.50 | 524.15 | -1.85% | 80 |
| Oct 8, 2025 | 530.00 | 540.50 | 520.00 | 539.50 | 534.05 | 2.57% | 110 |
| Oct 7, 2025 | 510.05 | 527.50 | 507.50 | 526.00 | 520.68 | 3.24% | 381 |
| Oct 6, 2025 | 523.90 | 523.00 | 507.50 | 509.50 | 504.35 | -2.77% | 113 |
| Oct 3, 2025 | 517.30 | 524.00 | 512.00 | 524.00 | 518.70 | 1.75% | 66 |
| Oct 2, 2025 | 497.20 | 515.00 | 497.80 | 515.00 | 509.79 | 3.66% | 339 |
| Oct 1, 2025 | 491.50 | 500.50 | 479.00 | 496.80 | 491.78 | 0.74% | 156 |
| Sep 30, 2025 | 499.65 | 498.20 | 485.00 | 493.14 | 488.15 | 0.60% | 3,618 |
| Sep 29, 2025 | 490.05 | 496.40 | 487.00 | 490.20 | 485.24 | 0.82% | 4,155 |
| Sep 26, 2025 | 474.90 | 493.60 | 480.00 | 486.20 | 481.29 | 1.89% | 191 |
| Sep 25, 2025 | 498.10 | 488.20 | 477.00 | 477.20 | 472.38 | -1.12% | 37 |
| Sep 24, 2025 | 493.85 | 494.00 | 481.00 | 482.60 | 477.72 | -2.51% | 150 |
| Sep 23, 2025 | 480.10 | 501.00 | 479.80 | 495.00 | 490.00 | 2.78% | 110 |
| Sep 22, 2025 | 485.90 | 497.00 | 478.00 | 481.60 | 476.73 | -1.23% | 877 |
| Sep 19, 2025 | 493.95 | 495.40 | 487.20 | 487.60 | 482.67 | -1.44% | 66 |
| Sep 18, 2025 | 482.55 | 498.20 | 474.80 | 494.73 | 489.73 | 2.01% | 4,632 |
| Sep 17, 2025 | 471.70 | 490.20 | 477.40 | 485.00 | 480.10 | 0.75% | 6,640 |
| Sep 16, 2025 | 484.90 | 497.20 | 477.60 | 481.40 | 476.53 | -0.74% | 1,137 |
| Sep 15, 2025 | 466.10 | 486.60 | 473.80 | 485.00 | 480.10 | 2.84% | 71 |
| Sep 12, 2025 | 468.00 | 475.00 | 456.80 | 471.60 | 466.83 | 0.83% | 64 |
| Sep 11, 2025 | 471.50 | 483.60 | 464.80 | 467.70 | 462.98 | -0.40% | 300 |
| Sep 10, 2025 | 482.00 | 479.80 | 462.20 | 469.60 | 464.85 | -0.13% | 294 |
| Sep 9, 2025 | 474.30 | 479.00 | 467.20 | 470.20 | 465.45 | -0.59% | 54 |
| Sep 8, 2025 | 482.55 | 476.60 | 470.00 | 473.00 | 468.22 | -0.08% | 65 |
| Sep 5, 2025 | 478.10 | 491.40 | 469.00 | 473.40 | 468.61 | -0.80% | 258 |
| Sep 4, 2025 | 501.00 | 501.00 | 477.20 | 477.20 | 472.38 | -4.02% | 145 |
| Sep 3, 2025 | 495.75 | 500.00 | 480.60 | 497.20 | 492.17 | 1.76% | 96 |
| Sep 2, 2025 | 470.50 | 500.00 | 476.40 | 488.60 | 483.66 | 1.88% | 160 |
| Sep 1, 2025 | 482.55 | 488.20 | 479.40 | 479.60 | 474.75 | -0.50% | 103 |
| Aug 29, 2025 | 482.00 | 493.60 | 474.60 | 482.00 | 477.13 | -1.43% | 302 |
| Aug 28, 2025 | 484.90 | 504.00 | 481.80 | 489.00 | 484.06 | 1.49% | 10,330 |
| Aug 27, 2025 | 473.80 | 485.80 | 467.00 | 481.80 | 476.93 | 2.86% | 30 |
| Aug 26, 2025 | 466.90 | 476.20 | 440.20 | 468.40 | 463.67 | 0.17% | 28 |
| Aug 25, 2025 | 470.80 | 479.20 | 467.20 | 467.60 | 462.87 | -1.27% | 48 |
| Aug 22, 2025 | 458.10 | 475.80 | 459.40 | 473.60 | 468.81 | 2.11% | 77 |
| Aug 21, 2025 | 473.20 | 481.60 | 462.20 | 463.80 | 459.11 | -1.74% | 15 |
| Aug 20, 2025 | 470.10 | 476.20 | 457.40 | 472.00 | 467.23 | 0.64% | 46 |
| Aug 19, 2025 | 457.40 | 469.80 | 451.00 | 469.00 | 464.26 | 3.21% | 121 |
| Aug 18, 2025 | 456.00 | 464.80 | 444.40 | 454.40 | 449.81 | -0.44% | 11,048 |
| Aug 15, 2025 | 452.80 | 459.80 | 442.60 | 456.40 | 451.79 | 0.75% | 621 |
| Aug 14, 2025 | 453.40 | 455.20 | 448.40 | 453.00 | 448.42 | 0.04% | 641 |
| Aug 13, 2025 | 450.50 | 454.40 | 442.80 | 452.80 | 448.22 | 2.44% | 145 |
| Aug 12, 2025 | 440.20 | 446.60 | 433.80 | 442.00 | 437.53 | 0.36% | 690 |
| Aug 11, 2025 | 460.80 | 452.60 | 438.40 | 440.40 | 435.95 | -1.83% | 690 |
| Aug 8, 2025 | 440.20 | 452.00 | 440.00 | 448.60 | 444.07 | 0.72% | 31 |
| Aug 7, 2025 | 441.00 | 453.60 | 435.40 | 445.40 | 440.90 | 1.46% | 60 |
| Aug 6, 2025 | 441.80 | 443.80 | 431.40 | 439.00 | 434.56 | -0.36% | 46 |
| Aug 5, 2025 | 443.30 | 455.00 | 434.00 | 440.60 | 436.15 | -0.50% | 93 |
| Aug 4, 2025 | 443.30 | 445.60 | 438.40 | 442.80 | 438.32 | 0.23% | 46 |
| Aug 1, 2025 | 447.10 | 452.80 | 437.80 | 441.80 | 437.33 | -1.82% | 97 |
| Jul 31, 2025 | 457.60 | 460.80 | 448.40 | 450.00 | 445.45 | -2.00% | 77 |
| Jul 30, 2025 | 465.00 | 466.40 | 450.20 | 459.20 | 454.56 | 0.97% | 61 |
| Jul 29, 2025 | 470.10 | 470.60 | 454.20 | 454.80 | 450.20 | -2.99% | 144 |
| Jul 28, 2025 | 468.60 | 477.80 | 464.20 | 468.80 | 464.06 | 0.05% | 5,570 |
| Jul 25, 2025 | 446.10 | 472.00 | 444.80 | 468.59 | 463.85 | 4.26% | 3,171 |
| Jul 24, 2025 | 462.30 | 470.40 | 444.40 | 449.43 | 444.89 | -1.61% | 80 |
| Jul 23, 2025 | 461.60 | 460.60 | 449.40 | 456.80 | 452.18 | 2.98% | 95 |
| Jul 22, 2025 | 442.10 | 455.20 | 440.40 | 443.60 | 439.12 | -0.05% | 25 |
| Jul 21, 2025 | 450.10 | 460.40 | 442.60 | 443.80 | 439.31 | -1.16% | 11,403 |