Christian Dior SE (LON:0NPL)
London
· Delayed Price · Currency is GBP · Price in EUR 482.20
-3.60 (-0.74%)
At close: Mar 5, 2026
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 478.30 | 488.20 | 476.20 | 482.20 | 482.20 | -0.74% | 20 |
| Mar 4, 2026 | 485.25 | 498.00 | 477.80 | 485.80 | 485.80 | 1.67% | 13 |
| Mar 3, 2026 | 492.40 | 497.80 | 474.00 | 477.80 | 477.80 | -3.79% | 46 |
| Mar 2, 2026 | 504.90 | 504.50 | 490.00 | 496.60 | 496.60 | -4.13% | 83 |
| Feb 27, 2026 | 508.25 | 525.00 | 512.50 | 518.00 | 518.00 | -0.86% | 26 |
| Feb 26, 2026 | 522.45 | 530.00 | 519.50 | 522.50 | 522.50 | -0.19% | 27 |
| Feb 25, 2026 | 532.00 | 538.50 | 520.50 | 523.50 | 523.50 | -1.15% | 116 |
| Feb 24, 2026 | 527.75 | 536.50 | 523.00 | 529.59 | 529.59 | 0.11% | 2,336 |
| Feb 23, 2026 | 525.90 | 538.50 | 521.50 | 529.00 | 529.00 | 0.28% | 204 |
| Feb 20, 2026 | 502.90 | 529.50 | 497.40 | 527.50 | 527.50 | 4.56% | 100 |
| Feb 19, 2026 | 505.35 | 508.00 | 498.00 | 504.50 | 504.50 | -0.88% | 216 |
| Feb 18, 2026 | 503.90 | 514.50 | 498.80 | 509.00 | 509.00 | 1.29% | 134 |
| Feb 17, 2026 | 491.95 | 504.50 | 492.20 | 502.50 | 502.50 | 1.19% | 49 |
| Feb 16, 2026 | 494.95 | 502.50 | 474.00 | 496.60 | 496.60 | 0.57% | 17 |
| Feb 13, 2026 | 499.55 | 502.00 | 489.40 | 493.80 | 493.80 | -1.12% | 1,337 |
| Feb 12, 2026 | 506.35 | 509.00 | 498.60 | 499.40 | 499.40 | -0.22% | 61 |
| Feb 11, 2026 | 506.35 | 506.50 | 496.80 | 500.50 | 500.50 | -1.48% | 28 |
| Feb 10, 2026 | 509.05 | 513.00 | 497.00 | 508.00 | 508.00 | 0.69% | 75 |
| Feb 9, 2026 | 494.85 | 507.00 | 499.60 | 504.50 | 504.50 | -0.10% | 94 |
| Feb 6, 2026 | 500.00 | 507.50 | 495.40 | 505.00 | 505.00 | 0.10% | 530 |
| Feb 5, 2026 | 504.90 | 514.00 | 502.50 | 504.50 | 504.50 | 0.40% | 222 |
| Feb 4, 2026 | 496.85 | 505.50 | 487.60 | 502.50 | 502.50 | 1.23% | 51 |
| Feb 3, 2026 | 512.40 | 520.00 | 493.00 | 496.40 | 496.40 | -3.05% | 58 |
| Feb 2, 2026 | 511.95 | 515.00 | 508.50 | 512.00 | 512.00 | -0.19% | 40 |
| Jan 30, 2026 | 510.70 | 515.50 | 507.50 | 513.00 | 513.00 | 0.88% | 452 |
| Jan 29, 2026 | 501.00 | 515.00 | 505.00 | 508.50 | 508.50 | -0.78% | 112 |
| Jan 28, 2026 | 530.00 | 531.00 | 500.00 | 512.50 | 512.50 | -6.82% | 465 |
| Jan 27, 2026 | 545.75 | 554.50 | 545.00 | 550.00 | 550.00 | -0.09% | 41 |
| Jan 26, 2026 | 531.00 | 554.50 | 545.00 | 550.50 | 550.50 | 0.27% | 72 |
| Jan 23, 2026 | 548.75 | 556.50 | 544.00 | 549.00 | 549.00 | -0.99% | 70 |
| Jan 22, 2026 | 557.75 | 559.00 | 549.00 | 554.50 | 554.50 | 1.84% | 144 |
| Jan 21, 2026 | 530.00 | 546.00 | 537.50 | 544.50 | 544.50 | 1.78% | 58 |
| Jan 20, 2026 | 542.50 | 549.00 | 529.50 | 535.00 | 535.00 | -1.56% | 115 |
| Jan 19, 2026 | 551.00 | 553.50 | 540.00 | 543.50 | 543.50 | -3.98% | 328 |
| Jan 16, 2026 | 578.25 | 586.00 | 563.00 | 566.00 | 566.00 | -4.23% | 254 |
| Jan 15, 2026 | 600.50 | 605.00 | 583.00 | 591.00 | 591.00 | -1.17% | 3,189 |
| Jan 14, 2026 | 604.00 | 614.00 | 596.00 | 598.00 | 598.00 | -1.12% | 67 |
| Jan 13, 2026 | 604.50 | 610.50 | 596.00 | 604.75 | 604.75 | 0.21% | 30 |
| Jan 12, 2026 | 590.50 | 610.00 | 599.50 | 603.50 | 603.50 | - | 68 |
| Jan 9, 2026 | 587.25 | 606.00 | 580.00 | 603.50 | 603.50 | 2.20% | 41 |
| Jan 8, 2026 | 581.50 | 595.00 | 580.00 | 590.50 | 590.50 | 0.43% | 53 |
| Jan 7, 2026 | 603.00 | 606.00 | 577.50 | 588.00 | 588.00 | -2.57% | 1,476 |
| Jan 6, 2026 | 599.25 | 616.00 | 589.50 | 603.50 | 603.50 | 1.26% | 176 |
| Jan 5, 2026 | 602.00 | 606.00 | 591.00 | 596.00 | 596.00 | -0.91% | 172 |
| Jan 2, 2026 | 595.25 | 604.00 | 593.50 | 601.50 | 601.50 | 1.35% | 90 |
| Dec 31, 2025 | 591.00 | 596.00 | 590.00 | 593.50 | 593.50 | -0.42% | 9 |
| Dec 30, 2025 | 600.00 | 597.50 | 586.50 | 596.00 | 596.00 | 0.76% | 220 |
| Dec 29, 2025 | 552.50 | 592.00 | 577.50 | 591.50 | 591.50 | 1.37% | 48 |
| Dec 24, 2025 | 580.00 | 588.00 | 574.00 | 583.50 | 583.50 | 0.34% | 13 |
| Dec 23, 2025 | 580.50 | 587.00 | 579.00 | 581.50 | 581.50 | - | 35 |
| Dec 22, 2025 | 583.00 | 591.00 | 580.00 | 581.50 | 581.50 | -1.02% | 28 |
| Dec 19, 2025 | 581.50 | 591.00 | 578.00 | 587.50 | 587.50 | -0.76% | 11 |
| Dec 18, 2025 | 557.75 | 592.00 | 575.50 | 592.00 | 592.00 | 1.37% | 129 |
| Dec 17, 2025 | 592.00 | 593.50 | 576.00 | 584.00 | 584.00 | -1.27% | 15 |
| Dec 16, 2025 | 576.75 | 593.50 | 579.50 | 591.50 | 591.50 | 1.02% | 26 |
| Dec 15, 2025 | 578.75 | 589.50 | 567.00 | 585.50 | 585.50 | 1.21% | 29 |
| Dec 12, 2025 | 579.25 | 588.00 | 575.50 | 578.50 | 578.50 | -0.52% | 25 |
| Dec 11, 2025 | 585.25 | 588.00 | 575.50 | 581.50 | 581.50 | 0.95% | 22 |
| Dec 10, 2025 | 567.25 | 582.00 | 571.00 | 576.00 | 576.00 | 0.09% | 33 |
| Dec 9, 2025 | 565.25 | 583.00 | 552.00 | 575.50 | 575.50 | -0.60% | 36 |
| Dec 8, 2025 | 567.25 | 583.50 | 578.00 | 579.00 | 579.00 | -1.19% | 31 |
| 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% | 81 |
| 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 |