Christian Dior SE (VIE:CDI)
Austria
· Delayed Price · Currency is EUR 581.50
-5.00 (-0.85%)
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 | 582.50 | 586.00 | 581.50 | 581.50 | 581.50 | -0.85% | - |
| Dec 4, 2025 | 589.00 | 589.00 | 585.00 | 586.50 | 586.50 | - | - |
| Dec 3, 2025 | 587.00 | 588.50 | 586.50 | 586.50 | 586.50 | -1.43% | - |
| Dec 2, 2025 | 593.00 | 598.50 | 593.00 | 595.00 | 595.00 | 0.34% | - |
| Dec 1, 2025 | 594.50 | 594.50 | 593.00 | 593.00 | 586.95 | 0.85% | - |
| Nov 28, 2025 | 587.50 | 588.00 | 585.00 | 588.00 | 582.00 | 0.77% | - |
| Nov 27, 2025 | 582.50 | 584.00 | 582.50 | 583.50 | 577.55 | - | - |
| Nov 26, 2025 | 581.00 | 583.50 | 581.00 | 583.50 | 577.55 | 1.13% | - |
| Nov 25, 2025 | 579.00 | 579.00 | 573.00 | 577.00 | 571.11 | -0.60% | - |
| Nov 24, 2025 | 588.50 | 588.50 | 580.50 | 580.50 | 574.58 | 0.35% | - |
| Nov 21, 2025 | 574.00 | 578.50 | 574.00 | 578.50 | 572.60 | - | - |
| Nov 20, 2025 | 574.00 | 578.50 | 572.00 | 578.50 | 572.60 | 0.52% | - |
| Nov 19, 2025 | 574.50 | 575.50 | 572.50 | 575.50 | 569.63 | -0.26% | - |
| Nov 18, 2025 | 577.50 | 577.50 | 575.50 | 577.00 | 571.11 | -1.37% | - |
| Nov 17, 2025 | 593.50 | 593.50 | 585.00 | 585.00 | 579.03 | -1.18% | - |
| Nov 14, 2025 | 598.50 | 598.50 | 589.00 | 592.00 | 585.96 | -2.31% | 15 |
| Nov 13, 2025 | 607.50 | 607.50 | 606.00 | 606.00 | 599.82 | 0.83% | - |
| Nov 12, 2025 | 597.00 | 604.50 | 597.00 | 601.00 | 594.87 | 1.01% | - |
| Nov 11, 2025 | 578.50 | 595.00 | 578.50 | 595.00 | 588.93 | 3.48% | - |
| Nov 10, 2025 | 572.00 | 575.00 | 572.00 | 575.00 | 569.13 | 1.95% | - |
| Nov 7, 2025 | 564.50 | 564.50 | 562.50 | 564.00 | 558.25 | -0.53% | - |
| Nov 6, 2025 | 569.00 | 569.00 | 567.00 | 567.00 | 561.22 | -0.18% | 15 |
| Nov 5, 2025 | 558.00 | 568.00 | 558.00 | 568.00 | 562.21 | 0.53% | - |
| Nov 4, 2025 | 562.50 | 565.00 | 560.50 | 565.00 | 559.24 | -0.62% | - |
| Nov 3, 2025 | 566.00 | 573.00 | 566.00 | 568.50 | 562.70 | 0.53% | - |
| Oct 31, 2025 | 566.50 | 566.50 | 565.50 | 565.50 | 559.73 | 0.18% | - |
| Oct 30, 2025 | 569.00 | 571.00 | 564.50 | 564.50 | 558.74 | -0.96% | - |
| Oct 29, 2025 | 572.50 | 572.50 | 570.00 | 570.00 | 564.18 | -0.70% | - |
| Oct 28, 2025 | 570.50 | 575.00 | 570.50 | 574.00 | 568.14 | 0.97% | - |
| Oct 27, 2025 | 570.00 | 570.00 | 568.50 | 568.50 | 562.70 | -0.18% | - |
| Oct 24, 2025 | 574.50 | 575.00 | 569.50 | 569.50 | 563.69 | -2.15% | - |
| Oct 23, 2025 | 576.50 | 582.00 | 576.50 | 582.00 | 576.06 | 1.57% | - |
| Oct 22, 2025 | 564.50 | 573.00 | 564.50 | 573.00 | 567.15 | -0.26% | - |
| Oct 21, 2025 | 567.50 | 574.50 | 567.50 | 574.50 | 568.64 | 1.86% | - |
| Oct 20, 2025 | 562.50 | 564.00 | 561.50 | 564.00 | 558.25 | 0.80% | - |
| Oct 17, 2025 | 553.00 | 559.50 | 552.50 | 559.50 | 553.79 | 0.09% | - |
| Oct 16, 2025 | 555.50 | 559.00 | 555.50 | 559.00 | 553.30 | 0.99% | - |
| Oct 15, 2025 | 562.50 | 567.50 | 553.50 | 553.50 | 547.85 | 11.91% | - |
| Oct 14, 2025 | 501.00 | 501.00 | 494.60 | 494.60 | 489.55 | -2.92% | - |
| Oct 13, 2025 | 516.00 | 516.00 | 509.50 | 509.50 | 504.30 | -2.95% | - |
| Oct 10, 2025 | 530.50 | 532.00 | 525.00 | 525.00 | 519.64 | -2.23% | - |
| Oct 9, 2025 | 546.50 | 546.50 | 537.00 | 537.00 | 531.52 | - | - |
| Oct 8, 2025 | 525.50 | 537.00 | 525.50 | 537.00 | 531.52 | 2.48% | - |
| Oct 7, 2025 | 520.00 | 526.00 | 520.00 | 524.00 | 518.65 | 2.14% | - |
| Oct 6, 2025 | 520.00 | 520.00 | 510.00 | 513.00 | 507.77 | -1.06% | - |
| Oct 3, 2025 | 512.50 | 518.50 | 512.50 | 518.50 | 513.21 | 0.78% | - |
| Oct 2, 2025 | 505.50 | 514.50 | 505.50 | 514.50 | 509.25 | 3.40% | - |
| Oct 1, 2025 | 497.80 | 500.00 | 496.60 | 497.60 | 492.52 | 0.44% | - |
| Sep 30, 2025 | 493.60 | 495.40 | 493.20 | 495.40 | 490.35 | 0.61% | - |
| Sep 29, 2025 | 488.00 | 492.40 | 488.00 | 492.40 | 487.38 | 1.36% | - |
| Sep 26, 2025 | 484.00 | 485.80 | 484.00 | 485.80 | 480.84 | 1.25% | - |
| Sep 25, 2025 | 484.20 | 484.20 | 479.80 | 479.80 | 474.90 | -0.58% | - |
| Sep 24, 2025 | 489.60 | 489.80 | 482.60 | 482.60 | 477.68 | -2.82% | - |
| Sep 23, 2025 | 483.20 | 496.60 | 483.20 | 496.60 | 491.53 | 2.82% | - |
| Sep 22, 2025 | 486.60 | 486.60 | 481.80 | 483.00 | 478.07 | -0.78% | - |
| Sep 19, 2025 | 493.20 | 493.40 | 486.80 | 486.80 | 481.83 | -1.50% | - |
| Sep 18, 2025 | 484.40 | 496.60 | 484.40 | 494.20 | 489.16 | 2.79% | - |
| Sep 17, 2025 | 484.40 | 484.40 | 480.80 | 480.80 | 475.89 | -0.99% | - |
| Sep 16, 2025 | 489.20 | 491.20 | 485.60 | 485.60 | 480.65 | 0.87% | - |
| Sep 15, 2025 | 476.40 | 482.20 | 476.40 | 481.40 | 476.49 | 1.78% | - |
| Sep 12, 2025 | 465.00 | 473.00 | 465.00 | 473.00 | 468.17 | 0.98% | - |
| Sep 11, 2025 | 471.20 | 471.20 | 466.40 | 468.40 | 463.62 | -0.21% | - |
| Sep 10, 2025 | 468.80 | 469.80 | 468.60 | 469.40 | 464.61 | -0.64% | - |
| Sep 9, 2025 | 474.40 | 475.60 | 472.40 | 472.40 | 467.58 | - | - |
| Sep 8, 2025 | 474.60 | 474.60 | 472.40 | 472.40 | 467.58 | 0.47% | - |
| Sep 5, 2025 | 478.00 | 478.00 | 470.20 | 470.20 | 465.40 | -1.88% | - |
| Sep 4, 2025 | 495.00 | 495.00 | 479.20 | 479.20 | 474.31 | -3.54% | - |
| Sep 3, 2025 | 498.40 | 500.50 | 496.80 | 496.80 | 491.73 | 1.26% | - |
| Sep 2, 2025 | 493.20 | 498.00 | 490.40 | 490.60 | 485.59 | 1.74% | - |
| Sep 1, 2025 | 484.80 | 487.00 | 482.20 | 482.20 | 477.28 | -1.59% | - |
| Aug 29, 2025 | 488.40 | 491.40 | 488.40 | 490.00 | 485.00 | -0.89% | - |
| Aug 28, 2025 | 486.60 | 500.50 | 486.60 | 494.40 | 489.36 | 2.91% | - |
| Aug 27, 2025 | 472.00 | 480.40 | 472.00 | 480.40 | 475.50 | 1.31% | - |
| Aug 26, 2025 | 467.00 | 474.20 | 467.00 | 474.20 | 469.36 | 0.72% | - |
| Aug 25, 2025 | 472.40 | 472.40 | 468.80 | 470.80 | 466.00 | 1.12% | - |
| Aug 22, 2025 | 463.80 | 468.80 | 463.80 | 465.60 | 460.85 | 0.34% | - |
| Aug 21, 2025 | 468.80 | 468.80 | 463.00 | 464.00 | 459.27 | -1.86% | - |
| Aug 20, 2025 | 465.60 | 472.80 | 465.60 | 472.80 | 467.98 | 1.33% | - |
| Aug 19, 2025 | 458.20 | 466.60 | 458.20 | 466.60 | 461.84 | 2.68% | - |
| Aug 18, 2025 | 455.80 | 455.80 | 452.80 | 454.40 | 449.76 | -0.39% | - |
| Aug 15, 2025 | 456.00 | 458.00 | 456.00 | 456.20 | 451.55 | 0.93% | - |
| Aug 14, 2025 | 452.60 | 452.60 | 450.20 | 452.00 | 447.39 | 0.94% | - |
| Aug 13, 2025 | 444.60 | 450.00 | 444.60 | 447.80 | 443.23 | 2.61% | - |
| Aug 12, 2025 | 445.40 | 445.40 | 435.60 | 436.40 | 431.95 | -2.59% | - |
| Aug 11, 2025 | 450.00 | 450.00 | 448.00 | 448.00 | 443.43 | 0.76% | - |
| Aug 8, 2025 | 447.20 | 447.20 | 442.80 | 444.60 | 440.06 | -1.11% | - |
| Aug 7, 2025 | 443.80 | 451.20 | 443.80 | 449.60 | 445.01 | 2.23% | - |
| Aug 6, 2025 | 441.40 | 441.40 | 437.20 | 439.80 | 435.31 | 0.09% | - |
| Aug 5, 2025 | 442.40 | 442.40 | 436.00 | 439.40 | 434.92 | -0.59% | 57 |
| Aug 4, 2025 | 445.20 | 445.20 | 441.60 | 442.00 | 437.49 | -0.23% | - |
| Aug 1, 2025 | 448.80 | 448.80 | 442.40 | 443.00 | 438.48 | -2.16% | - |
| Jul 31, 2025 | 456.00 | 456.00 | 451.60 | 452.80 | 448.18 | -2.20% | - |
| Jul 30, 2025 | 456.20 | 465.00 | 456.20 | 463.00 | 458.28 | 0.70% | - |
| Jul 29, 2025 | 463.60 | 464.80 | 459.80 | 459.80 | 455.11 | -1.63% | - |
| Jul 28, 2025 | 473.60 | 473.60 | 467.40 | 467.40 | 462.63 | 1.79% | 48 |
| Jul 25, 2025 | 449.00 | 468.60 | 449.00 | 459.20 | 454.52 | 3.01% | - |
| Jul 24, 2025 | 453.60 | 453.60 | 445.80 | 445.80 | 441.25 | -2.49% | - |
| Jul 23, 2025 | 454.40 | 457.20 | 452.20 | 457.20 | 452.54 | 2.79% | - |
| Jul 22, 2025 | 444.00 | 444.80 | 441.20 | 444.80 | 440.26 | 0.18% | - |
| Jul 21, 2025 | 449.80 | 449.80 | 444.00 | 444.00 | 439.47 | -2.07% | - |