Christian Dior SE (LON:0NPL)
London
· Delayed Price · Currency is GBP · Price in EUR 432.74
-4.12 (-0.94%)
At close: Apr 27, 2026
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 441.20 | 441.80 | 430.60 | 431.40 | 431.40 | -2.18% | 136 |
| Apr 27, 2026 | 459.70 | 448.80 | 440.60 | 441.00 | 432.74 | -0.94% | 65 |
| Apr 24, 2026 | 448.00 | 460.20 | 438.80 | 445.20 | 436.87 | -1.24% | 45 |
| Apr 23, 2026 | 446.30 | 458.80 | 436.60 | 450.80 | 442.36 | 0.36% | 259 |
| Apr 22, 2026 | 459.10 | 471.40 | 447.80 | 449.20 | 440.79 | -2.94% | 50 |
| Apr 21, 2026 | 460.00 | 471.20 | 462.00 | 462.80 | 454.14 | -0.26% | 56 |
| Apr 20, 2026 | 463.50 | 473.00 | 461.80 | 464.00 | 455.31 | -2.03% | 1,338 |
| Apr 17, 2026 | 464.00 | 476.80 | 461.00 | 473.60 | 464.73 | 2.51% | 72 |
| Apr 16, 2026 | 460.60 | 467.00 | 460.00 | 462.00 | 453.35 | -0.39% | 53 |
| Apr 15, 2026 | 463.70 | 466.80 | 449.00 | 463.80 | 455.12 | -0.56% | 25,513 |
| Apr 14, 2026 | 460.00 | 466.40 | 448.80 | 466.40 | 457.67 | 1.92% | 115 |
| Apr 13, 2026 | 455.30 | 461.80 | 451.60 | 457.60 | 449.03 | -1.17% | 13,130 |
| Apr 10, 2026 | 470.30 | 479.20 | 456.00 | 463.00 | 454.33 | 0.48% | 62 |
| Apr 9, 2026 | 476.85 | 483.20 | 455.40 | 460.80 | 452.17 | -3.19% | 108 |
| Apr 8, 2026 | 470.90 | 483.00 | 462.20 | 476.00 | 467.09 | 7.06% | 182 |
| Apr 7, 2026 | 451.30 | 458.00 | 443.40 | 444.60 | 436.28 | -1.11% | 73 |
| Apr 2, 2026 | 453.60 | 450.20 | 436.60 | 449.60 | 441.18 | -0.31% | 119 |
| Apr 1, 2026 | 454.50 | 454.80 | 444.40 | 451.00 | 442.56 | 1.90% | 33 |
| Mar 31, 2026 | 439.30 | 449.40 | 428.40 | 442.60 | 434.31 | 1.10% | 151 |
| Mar 30, 2026 | 430.10 | 441.60 | 423.60 | 437.80 | 429.60 | 0.83% | 125 |
| Mar 27, 2026 | 450.10 | 439.20 | 429.60 | 434.20 | 426.07 | -1.05% | 30 |
| Mar 26, 2026 | 440.20 | 446.80 | 427.60 | 438.80 | 430.59 | -0.14% | 23 |
| Mar 25, 2026 | 445.00 | 457.20 | 438.60 | 439.40 | 431.17 | 0.05% | 24 |
| Mar 24, 2026 | 442.10 | 450.20 | 436.60 | 439.20 | 430.98 | -1.13% | 75 |
| Mar 23, 2026 | 428.00 | 456.80 | 422.40 | 444.20 | 435.88 | 2.21% | 82 |
| Mar 20, 2026 | 440.00 | 447.20 | 434.20 | 434.60 | 426.46 | -1.59% | 52 |
| Mar 19, 2026 | 445.00 | 453.60 | 438.80 | 441.60 | 433.33 | -1.16% | 70 |
| Mar 18, 2026 | 450.10 | 461.40 | 442.20 | 446.80 | 438.44 | -1.19% | 57 |
| Mar 17, 2026 | 455.70 | 464.80 | 450.00 | 452.20 | 443.73 | -1.40% | 19 |
| Mar 16, 2026 | 458.10 | 460.00 | 447.60 | 458.60 | 450.01 | 0.53% | 161 |
| Mar 13, 2026 | 466.90 | 471.20 | 453.20 | 456.20 | 447.66 | -3.33% | 550 |
| Mar 12, 2026 | 474.30 | 488.80 | 466.20 | 471.93 | 463.10 | -0.81% | 1,882 |
| Mar 11, 2026 | 478.75 | 487.80 | 466.40 | 475.80 | 466.89 | -1.08% | 1,674 |
| Mar 10, 2026 | 476.85 | 487.80 | 476.80 | 481.00 | 472.00 | 1.56% | 8,664 |
| Mar 9, 2026 | 474.70 | 475.60 | 465.60 | 473.60 | 464.73 | -1.04% | 268 |
| Mar 6, 2026 | 486.70 | 489.60 | 476.00 | 478.60 | 469.64 | -0.75% | 29 |
| Mar 5, 2026 | 478.30 | 488.20 | 476.20 | 482.20 | 473.17 | -0.74% | 20 |
| Mar 4, 2026 | 485.25 | 498.00 | 477.80 | 485.80 | 476.71 | 1.67% | 13 |
| Mar 3, 2026 | 492.40 | 497.80 | 474.00 | 477.80 | 468.86 | -3.79% | 46 |
| Mar 2, 2026 | 504.90 | 504.50 | 490.00 | 496.60 | 487.30 | -4.13% | 83 |
| Feb 27, 2026 | 508.25 | 525.00 | 511.50 | 518.00 | 508.30 | -0.86% | 28 |
| Feb 26, 2026 | 522.45 | 530.00 | 519.50 | 522.50 | 512.72 | -0.19% | 27 |
| Feb 25, 2026 | 532.00 | 538.50 | 520.50 | 523.50 | 513.70 | -1.15% | 116 |
| Feb 24, 2026 | 527.75 | 536.50 | 523.00 | 529.59 | 519.68 | 0.11% | 2,336 |
| Feb 23, 2026 | 525.90 | 538.50 | 521.50 | 529.00 | 519.10 | 0.28% | 204 |
| Feb 20, 2026 | 502.90 | 529.50 | 497.40 | 527.50 | 517.63 | 4.56% | 100 |
| Feb 19, 2026 | 505.35 | 508.00 | 498.00 | 504.50 | 495.06 | -0.88% | 216 |
| Feb 18, 2026 | 503.90 | 514.50 | 498.80 | 509.00 | 499.47 | 1.29% | 134 |
| Feb 17, 2026 | 491.95 | 504.50 | 492.20 | 502.50 | 493.09 | 1.19% | 49 |
| Feb 16, 2026 | 494.95 | 502.50 | 474.00 | 496.60 | 487.30 | 0.57% | 17 |
| Feb 13, 2026 | 499.55 | 502.00 | 489.40 | 493.80 | 484.56 | -1.12% | 1,337 |
| Feb 12, 2026 | 506.35 | 509.00 | 498.60 | 499.40 | 490.05 | -0.22% | 61 |
| Feb 11, 2026 | 506.35 | 506.50 | 496.80 | 500.50 | 491.13 | -1.48% | 28 |
| Feb 10, 2026 | 509.05 | 513.00 | 497.00 | 508.00 | 498.49 | 0.69% | 75 |
| Feb 9, 2026 | 494.85 | 507.00 | 499.60 | 504.50 | 495.06 | -0.10% | 94 |
| Feb 6, 2026 | 500.00 | 507.50 | 495.40 | 505.00 | 495.55 | 0.10% | 530 |
| Feb 5, 2026 | 504.90 | 514.00 | 502.50 | 504.50 | 495.06 | 0.40% | 222 |
| Feb 4, 2026 | 496.85 | 505.50 | 487.60 | 502.50 | 493.09 | 1.23% | 51 |
| Feb 3, 2026 | 512.40 | 520.00 | 493.00 | 496.40 | 487.11 | -3.05% | 58 |
| Feb 2, 2026 | 511.95 | 515.00 | 508.50 | 512.00 | 502.42 | -0.19% | 40 |
| Jan 30, 2026 | 510.70 | 515.50 | 507.50 | 513.00 | 503.40 | 0.88% | 452 |
| Jan 29, 2026 | 501.00 | 515.00 | 505.00 | 508.50 | 498.98 | -0.78% | 112 |
| Jan 28, 2026 | 530.00 | 531.00 | 500.00 | 512.50 | 502.91 | -6.82% | 465 |
| Jan 27, 2026 | 545.75 | 554.50 | 545.00 | 550.00 | 539.70 | -0.09% | 41 |
| Jan 26, 2026 | 531.00 | 554.50 | 545.00 | 550.50 | 540.19 | 0.27% | 72 |
| Jan 23, 2026 | 548.75 | 556.50 | 544.00 | 549.00 | 538.72 | -0.99% | 70 |
| Jan 22, 2026 | 557.75 | 559.00 | 549.00 | 554.50 | 544.12 | 1.84% | 144 |
| Jan 21, 2026 | 530.00 | 546.00 | 537.50 | 544.50 | 534.31 | 1.78% | 58 |
| Jan 20, 2026 | 542.50 | 549.00 | 529.50 | 535.00 | 524.98 | -1.56% | 115 |
| Jan 19, 2026 | 551.00 | 553.50 | 540.00 | 543.50 | 533.33 | -3.98% | 328 |
| Jan 16, 2026 | 578.25 | 586.00 | 563.00 | 566.00 | 555.40 | -4.23% | 254 |
| Jan 15, 2026 | 600.50 | 605.00 | 583.00 | 591.00 | 579.94 | -1.17% | 3,189 |
| Jan 14, 2026 | 604.00 | 614.00 | 596.00 | 598.00 | 586.81 | -1.12% | 67 |
| Jan 13, 2026 | 604.50 | 610.50 | 596.00 | 604.75 | 593.43 | 0.21% | 30 |
| Jan 12, 2026 | 590.50 | 610.00 | 599.50 | 603.50 | 592.20 | - | 68 |
| Jan 9, 2026 | 587.25 | 606.00 | 580.00 | 603.50 | 592.20 | 2.20% | 41 |
| Jan 8, 2026 | 581.50 | 595.00 | 580.00 | 590.50 | 579.45 | 0.43% | 53 |
| Jan 7, 2026 | 603.00 | 606.00 | 577.50 | 588.00 | 576.99 | -2.57% | 1,476 |
| Jan 6, 2026 | 599.25 | 616.00 | 589.50 | 603.50 | 592.20 | 1.26% | 176 |
| Jan 5, 2026 | 602.00 | 606.00 | 591.00 | 596.00 | 584.84 | -0.91% | 172 |
| Jan 2, 2026 | 595.25 | 604.00 | 593.50 | 601.50 | 590.24 | 1.35% | 90 |
| Dec 31, 2025 | 591.00 | 596.00 | 590.00 | 593.50 | 582.39 | -0.42% | 9 |
| Dec 30, 2025 | 600.00 | 597.50 | 586.50 | 596.00 | 584.84 | 0.76% | 220 |
| Dec 29, 2025 | 552.50 | 592.00 | 577.50 | 591.50 | 580.43 | 1.37% | 48 |
| Dec 24, 2025 | 580.00 | 588.00 | 574.00 | 583.50 | 572.58 | 0.34% | 13 |
| Dec 23, 2025 | 580.50 | 587.00 | 579.00 | 581.50 | 570.61 | - | 35 |
| Dec 22, 2025 | 583.00 | 591.00 | 580.00 | 581.50 | 570.61 | -1.02% | 28 |
| Dec 19, 2025 | 581.50 | 591.00 | 578.00 | 587.50 | 576.50 | -0.76% | 11 |
| Dec 18, 2025 | 557.75 | 592.00 | 575.50 | 592.00 | 580.92 | 1.37% | 129 |
| Dec 17, 2025 | 592.00 | 593.50 | 576.00 | 584.00 | 573.07 | -1.27% | 15 |
| Dec 16, 2025 | 576.75 | 593.50 | 579.50 | 591.50 | 580.43 | 1.02% | 26 |
| Dec 15, 2025 | 578.75 | 589.50 | 567.00 | 585.50 | 574.54 | 1.21% | 29 |
| Dec 12, 2025 | 579.25 | 588.00 | 575.50 | 578.50 | 567.67 | -0.52% | 25 |
| Dec 11, 2025 | 585.25 | 588.00 | 575.50 | 581.50 | 570.61 | 0.95% | 22 |
| Dec 10, 2025 | 567.25 | 582.00 | 571.00 | 576.00 | 565.22 | 0.09% | 33 |
| Dec 9, 2025 | 565.25 | 583.00 | 552.00 | 575.50 | 564.73 | -0.60% | 36 |
| Dec 8, 2025 | 567.25 | 583.50 | 578.00 | 579.00 | 568.16 | -1.19% | 31 |
| Dec 5, 2025 | 587.25 | 593.00 | 580.00 | 586.00 | 575.03 | -0.17% | 83 |
| Dec 4, 2025 | 580.00 | 596.50 | 584.00 | 587.00 | 576.01 | 0.17% | 81 |
| Dec 3, 2025 | 575.75 | 592.00 | 582.50 | 586.00 | 575.03 | -1.65% | 87 |