Christian Dior SE (VIE:CDI)
Austria
· Delayed Price · Currency is EUR 433.80
-1.15 (-0.26%)
At close: Apr 28, 2026
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 434.40 | 438.00 | 433.80 | 433.80 | 433.80 | -2.12% | - |
| Apr 27, 2026 | 446.40 | 447.20 | 443.20 | 443.20 | 434.95 | 0.14% | - |
| Apr 24, 2026 | 440.40 | 442.60 | 440.40 | 442.60 | 434.36 | -1.64% | - |
| Apr 23, 2026 | 444.20 | 450.00 | 444.20 | 450.00 | 441.62 | -0.22% | - |
| Apr 22, 2026 | 459.00 | 459.00 | 451.00 | 451.00 | 442.60 | -3.05% | - |
| Apr 21, 2026 | 463.60 | 470.80 | 463.60 | 465.20 | 456.54 | -0.39% | - |
| Apr 20, 2026 | 466.00 | 467.00 | 464.80 | 467.00 | 458.31 | -1.60% | - |
| Apr 17, 2026 | 463.40 | 474.60 | 462.60 | 474.60 | 465.77 | 1.89% | - |
| Apr 16, 2026 | 462.60 | 465.80 | 462.60 | 465.80 | 457.13 | 1.53% | - |
| Apr 15, 2026 | 451.00 | 461.40 | 451.00 | 458.80 | 450.26 | 0.97% | - |
| Apr 14, 2026 | 450.40 | 458.80 | 450.40 | 454.40 | 445.94 | -0.31% | - |
| Apr 13, 2026 | 455.60 | 455.80 | 454.20 | 455.80 | 447.32 | -2.10% | - |
| Apr 10, 2026 | 466.00 | 469.60 | 463.80 | 465.60 | 456.93 | 1.31% | - |
| Apr 9, 2026 | 468.40 | 468.40 | 456.20 | 459.60 | 451.04 | -4.05% | - |
| Apr 8, 2026 | 475.00 | 479.00 | 475.00 | 479.00 | 470.08 | 6.44% | - |
| Apr 7, 2026 | 451.60 | 456.60 | 450.00 | 450.00 | 441.62 | 1.40% | - |
| Apr 2, 2026 | 443.40 | 446.60 | 443.40 | 443.80 | 435.54 | -0.76% | 10 |
| Apr 1, 2026 | 446.40 | 448.00 | 446.40 | 447.20 | 438.88 | 1.36% | 19 |
| Mar 31, 2026 | 439.20 | 441.20 | 439.00 | 441.20 | 432.99 | 1.15% | - |
| Mar 30, 2026 | 433.40 | 437.00 | 433.40 | 436.20 | 428.08 | 0.32% | - |
| Mar 27, 2026 | 436.20 | 436.20 | 433.40 | 434.80 | 426.71 | -0.64% | - |
| Mar 26, 2026 | 438.20 | 438.40 | 437.60 | 437.60 | 429.45 | -1.00% | - |
| Mar 25, 2026 | 445.40 | 446.00 | 442.00 | 442.00 | 433.77 | -0.14% | - |
| Mar 24, 2026 | 448.00 | 448.00 | 442.60 | 442.60 | 434.36 | -0.94% | - |
| Mar 23, 2026 | 432.00 | 446.80 | 432.00 | 446.80 | 438.48 | 2.20% | - |
| Mar 20, 2026 | 445.20 | 445.20 | 437.20 | 437.20 | 429.06 | -0.86% | 5 |
| Mar 19, 2026 | 441.20 | 445.00 | 441.00 | 441.00 | 432.79 | -1.25% | - |
| Mar 18, 2026 | 455.80 | 455.80 | 446.60 | 446.60 | 438.29 | -1.54% | - |
| Mar 17, 2026 | 454.60 | 454.60 | 452.60 | 453.60 | 445.16 | -0.53% | - |
| Mar 16, 2026 | 447.40 | 456.00 | 447.40 | 456.00 | 447.51 | -2.61% | - |
| Mar 13, 2026 | 467.20 | 468.20 | 462.00 | 468.20 | 459.48 | -0.76% | - |
| Mar 12, 2026 | 474.20 | 474.20 | 469.60 | 471.80 | 463.02 | -1.34% | - |
| Mar 11, 2026 | 476.80 | 478.20 | 475.20 | 478.20 | 469.30 | -0.29% | - |
| Mar 10, 2026 | 483.60 | 483.60 | 479.60 | 479.60 | 470.67 | 2.04% | - |
| Mar 9, 2026 | 468.00 | 473.00 | 468.00 | 470.00 | 461.25 | -1.55% | - |
| Mar 6, 2026 | 484.60 | 484.60 | 477.40 | 477.40 | 468.51 | -1.32% | - |
| Mar 5, 2026 | 476.20 | 486.00 | 476.20 | 483.80 | 474.79 | 0.37% | 32 |
| Mar 4, 2026 | 482.80 | 483.00 | 480.00 | 482.00 | 473.03 | 1.09% | - |
| Mar 3, 2026 | 488.00 | 488.00 | 476.80 | 476.80 | 467.92 | -4.22% | - |
| Mar 2, 2026 | 495.00 | 502.50 | 495.00 | 497.80 | 488.53 | -3.43% | - |
| Feb 27, 2026 | 518.50 | 521.00 | 515.50 | 515.50 | 505.90 | -2.00% | - |
| Feb 26, 2026 | 523.50 | 527.50 | 523.50 | 526.00 | 516.21 | - | - |
| Feb 25, 2026 | 535.50 | 535.50 | 525.00 | 526.00 | 516.21 | -1.31% | 17 |
| Feb 24, 2026 | 528.00 | 533.00 | 528.00 | 533.00 | 523.08 | 0.19% | - |
| Feb 23, 2026 | 524.00 | 534.50 | 524.00 | 532.00 | 522.10 | 2.90% | - |
| Feb 20, 2026 | 518.00 | 518.00 | 517.00 | 517.00 | 507.38 | 3.30% | - |
| Feb 19, 2026 | 503.50 | 503.50 | 499.40 | 500.50 | 491.18 | 0.10% | - |
| Feb 18, 2026 | 502.50 | 502.50 | 499.80 | 500.00 | 490.69 | -0.50% | - |
| Feb 17, 2026 | 497.80 | 502.50 | 497.80 | 502.50 | 493.15 | 1.15% | - |
| Feb 16, 2026 | 495.00 | 498.40 | 495.00 | 496.80 | 487.55 | 0.69% | - |
| Feb 13, 2026 | 497.20 | 498.20 | 493.40 | 493.40 | 484.22 | -1.16% | - |
| Feb 12, 2026 | 505.50 | 505.50 | 499.20 | 499.20 | 489.91 | -0.56% | - |
| Feb 11, 2026 | 507.50 | 507.50 | 497.40 | 502.00 | 492.66 | -0.10% | - |
| Feb 10, 2026 | 510.50 | 510.50 | 502.50 | 502.50 | 493.15 | 0.10% | - |
| Feb 9, 2026 | 505.00 | 505.00 | 500.50 | 502.00 | 492.66 | -0.30% | - |
| Feb 6, 2026 | 501.50 | 504.00 | 501.00 | 503.50 | 494.13 | -0.79% | - |
| Feb 5, 2026 | 511.00 | 511.00 | 507.00 | 507.50 | 498.05 | 1.58% | - |
| Feb 4, 2026 | 497.40 | 499.60 | 497.40 | 499.60 | 490.30 | 0.44% | - |
| Feb 3, 2026 | 508.50 | 508.50 | 497.40 | 497.40 | 488.14 | -2.95% | - |
| Feb 2, 2026 | 514.00 | 514.00 | 511.50 | 512.50 | 502.96 | - | - |
| Jan 30, 2026 | 510.50 | 514.00 | 510.50 | 512.50 | 502.96 | - | - |
| Jan 29, 2026 | 507.50 | 512.50 | 506.00 | 512.50 | 502.96 | 1.18% | - |
| Jan 28, 2026 | 519.00 | 519.00 | 506.50 | 506.50 | 497.07 | -7.91% | - |
| Jan 27, 2026 | 548.50 | 550.00 | 547.50 | 550.00 | 539.76 | -0.18% | - |
| Jan 26, 2026 | 547.50 | 551.50 | 547.50 | 551.00 | 540.74 | 0.55% | - |
| Jan 23, 2026 | 550.50 | 550.50 | 548.00 | 548.00 | 537.80 | -1.08% | - |
| Jan 22, 2026 | 554.00 | 554.00 | 551.50 | 554.00 | 543.69 | 1.84% | - |
| Jan 21, 2026 | 541.00 | 544.00 | 539.50 | 544.00 | 533.87 | 2.06% | - |
| Jan 20, 2026 | 540.50 | 540.50 | 532.00 | 533.00 | 523.08 | -2.38% | - |
| Jan 19, 2026 | 546.00 | 547.00 | 545.50 | 546.00 | 535.84 | -4.13% | - |
| Jan 16, 2026 | 582.50 | 582.50 | 569.50 | 569.50 | 558.90 | -3.88% | - |
| Jan 15, 2026 | 596.50 | 596.50 | 585.50 | 592.50 | 581.47 | -2.07% | - |
| Jan 14, 2026 | 610.50 | 610.50 | 598.50 | 605.00 | 593.74 | -0.49% | - |
| Jan 13, 2026 | 603.50 | 608.00 | 602.00 | 608.00 | 596.68 | 0.08% | - |
| Jan 12, 2026 | 604.50 | 609.00 | 604.50 | 607.50 | 596.19 | 1.00% | - |
| Jan 9, 2026 | 594.50 | 601.50 | 594.50 | 601.50 | 590.30 | 3.00% | - |
| Jan 8, 2026 | 583.00 | 584.50 | 583.00 | 584.00 | 573.13 | 0.34% | - |
| Jan 7, 2026 | 597.50 | 597.50 | 580.50 | 582.00 | 571.17 | -2.10% | - |
| Jan 6, 2026 | 600.50 | 600.50 | 592.50 | 594.50 | 583.43 | -0.25% | - |
| Jan 5, 2026 | 599.00 | 599.00 | 594.50 | 596.00 | 584.91 | -0.83% | - |
| Jan 2, 2026 | 597.50 | 601.00 | 597.50 | 601.00 | 589.81 | 1.95% | - |
| Dec 30, 2025 | 588.50 | 592.50 | 588.50 | 589.50 | 578.53 | - | - |
| Dec 29, 2025 | 586.00 | 590.50 | 586.00 | 589.50 | 578.53 | 1.20% | - |
| Dec 23, 2025 | 580.50 | 583.50 | 580.50 | 582.50 | 571.66 | - | - |
| Dec 22, 2025 | 584.50 | 585.50 | 582.50 | 582.50 | 571.66 | -0.60% | - |
| Dec 19, 2025 | 584.00 | 588.00 | 584.00 | 586.00 | 575.09 | - | - |
| Dec 18, 2025 | 582.00 | 586.00 | 582.00 | 586.00 | 575.09 | 0.51% | - |
| Dec 17, 2025 | 588.50 | 588.50 | 581.50 | 583.00 | 572.15 | -0.85% | - |
| Dec 16, 2025 | 581.00 | 590.00 | 581.00 | 588.00 | 577.05 | 0.94% | - |
| Dec 15, 2025 | 585.50 | 588.00 | 582.50 | 582.50 | 571.66 | 0.34% | - |
| Dec 12, 2025 | 580.50 | 580.50 | 580.00 | 580.50 | 569.69 | -0.34% | - |
| Dec 11, 2025 | 582.00 | 582.50 | 579.00 | 582.50 | 571.66 | 1.39% | - |
| Dec 10, 2025 | 573.50 | 574.50 | 572.50 | 574.50 | 563.81 | 0.09% | - |
| Dec 9, 2025 | 580.00 | 580.00 | 573.00 | 574.00 | 563.32 | -1.12% | 15 |
| Dec 8, 2025 | 583.00 | 583.00 | 580.50 | 580.50 | 569.69 | -0.17% | - |
| Dec 5, 2025 | 582.50 | 586.00 | 581.50 | 581.50 | 570.68 | -0.85% | - |
| Dec 4, 2025 | 589.00 | 589.00 | 585.00 | 586.50 | 575.58 | - | - |
| Dec 3, 2025 | 587.00 | 588.50 | 586.50 | 586.50 | 575.58 | -1.43% | - |
| Dec 2, 2025 | 593.00 | 598.50 | 593.00 | 595.00 | 583.92 | 0.34% | - |
| Dec 1, 2025 | 594.50 | 594.50 | 593.00 | 593.00 | 576.02 | 0.85% | - |