Christian Dior SE (EPA:CDI)
France · Delayed Price · Currency is EUR 440.60
-2.20 (-0.50%)
Aug 5, 2025, 5:35 PM CET
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 443.40 | 445.40 | 438.20 | 442.80 | 442.80 | 0.54% | 3,273 |
| Aug 1, 2025 | 450.00 | 452.20 | 439.60 | 440.40 | 440.40 | -2.13% | 2,432 |
| Jul 31, 2025 | 457.00 | 460.00 | 449.80 | 450.00 | 450.00 | -2.00% | 3,248 |
| Jul 30, 2025 | 454.00 | 466.00 | 454.00 | 459.20 | 459.20 | 0.92% | 3,459 |
| Jul 29, 2025 | 470.00 | 470.00 | 454.20 | 455.00 | 455.00 | -2.94% | 3,178 |
| Jul 28, 2025 | 473.80 | 479.20 | 467.00 | 468.80 | 468.80 | 0.51% | 4,270 |
| Jul 25, 2025 | 447.40 | 472.00 | 444.60 | 466.40 | 466.40 | 3.55% | 10,888 |
| Jul 24, 2025 | 462.00 | 462.00 | 444.40 | 450.40 | 450.40 | -1.53% | 3,532 |
| Jul 23, 2025 | 461.00 | 461.00 | 450.60 | 457.40 | 457.40 | 3.11% | 3,195 |
| Jul 22, 2025 | 442.60 | 447.00 | 440.40 | 443.60 | 443.60 | -0.27% | 3,463 |
| Jul 21, 2025 | 450.00 | 451.60 | 441.00 | 444.80 | 444.80 | -0.94% | 4,091 |
| Jul 18, 2025 | 454.80 | 458.60 | 446.60 | 449.00 | 449.00 | -0.49% | 3,202 |
| Jul 17, 2025 | 450.20 | 458.60 | 446.90 | 451.20 | 451.20 | 0.36% | 5,956 |
| Jul 16, 2025 | 450.00 | 453.00 | 444.20 | 449.60 | 449.60 | -0.57% | 6,025 |
| Jul 15, 2025 | 453.40 | 457.80 | 450.00 | 452.20 | 452.20 | -0.13% | 7,936 |
| Jul 14, 2025 | 454.00 | 457.00 | 451.00 | 452.80 | 452.80 | -1.78% | 2,390 |
| Jul 11, 2025 | 469.80 | 469.80 | 460.20 | 461.00 | 461.00 | -2.91% | 2,503 |
| Jul 10, 2025 | 462.00 | 474.80 | 462.00 | 474.80 | 474.80 | 3.31% | 4,600 |
| Jul 9, 2025 | 459.00 | 464.60 | 453.00 | 459.60 | 459.60 | 0.26% | 3,021 |
| Jul 8, 2025 | 451.20 | 458.60 | 448.40 | 458.40 | 458.40 | 1.51% | 3,362 |
| Jul 7, 2025 | 459.80 | 459.80 | 446.20 | 451.60 | 451.60 | 0.18% | 5,088 |
| Jul 4, 2025 | 454.60 | 456.20 | 450.20 | 450.80 | 450.80 | -1.96% | 3,214 |
| Jul 3, 2025 | 466.20 | 467.40 | 459.40 | 459.80 | 459.80 | -0.17% | 4,450 |
| Jul 2, 2025 | 449.60 | 464.80 | 443.60 | 460.60 | 460.60 | 3.32% | 10,141 |
| Jul 1, 2025 | 423.00 | 445.80 | 423.00 | 445.80 | 445.80 | 4.99% | 7,093 |
| Jun 30, 2025 | 430.00 | 430.20 | 423.20 | 424.60 | 424.60 | -0.79% | 3,262 |
| Jun 27, 2025 | 421.40 | 428.00 | 419.20 | 428.00 | 428.00 | 2.69% | 5,996 |
| Jun 26, 2025 | 424.20 | 427.00 | 414.80 | 416.80 | 416.80 | -1.61% | 3,276 |
| Jun 25, 2025 | 433.20 | 433.60 | 422.60 | 423.60 | 423.60 | -2.13% | 4,476 |
| Jun 24, 2025 | 437.60 | 439.20 | 427.40 | 432.80 | 432.80 | 2.22% | 6,467 |
| Jun 23, 2025 | 421.60 | 426.40 | 419.60 | 423.40 | 423.40 | -0.47% | 4,893 |
| Jun 20, 2025 | 432.60 | 433.40 | 425.40 | 425.40 | 425.40 | -0.93% | 10,162 |
| Jun 19, 2025 | 436.00 | 436.00 | 426.40 | 429.40 | 429.40 | -2.36% | 9,375 |
| Jun 18, 2025 | 435.00 | 442.00 | 435.00 | 439.80 | 439.80 | 1.01% | 9,160 |
| Jun 17, 2025 | 438.20 | 438.60 | 432.00 | 435.40 | 435.40 | -0.64% | 8,631 |
| Jun 16, 2025 | 434.20 | 442.00 | 434.20 | 438.20 | 438.20 | 1.01% | 3,381 |
| Jun 13, 2025 | 435.00 | 435.20 | 429.80 | 433.80 | 433.80 | -1.63% | 7,123 |
| Jun 12, 2025 | 437.60 | 441.60 | 434.60 | 441.00 | 441.00 | -0.18% | 6,402 |
| Jun 11, 2025 | 443.80 | 450.60 | 441.60 | 441.80 | 441.80 | -0.67% | 4,316 |
| Jun 10, 2025 | 436.60 | 444.80 | 436.60 | 444.80 | 444.80 | 1.28% | 3,923 |
| Jun 9, 2025 | 436.00 | 444.00 | 436.00 | 439.20 | 439.20 | 0.27% | 3,104 |
| Jun 6, 2025 | 438.40 | 441.20 | 436.40 | 438.00 | 438.00 | -0.27% | 2,074 |
| Jun 5, 2025 | 444.60 | 450.00 | 436.80 | 439.20 | 439.20 | -1.13% | 3,740 |
| Jun 4, 2025 | 443.00 | 445.60 | 438.80 | 444.20 | 444.20 | 0.59% | 3,918 |
| Jun 3, 2025 | 445.60 | 445.60 | 436.40 | 441.60 | 441.60 | -0.54% | 3,556 |
| Jun 2, 2025 | 439.80 | 445.40 | 437.40 | 444.00 | 444.00 | -1.03% | 4,210 |
| May 30, 2025 | 452.40 | 453.00 | 447.40 | 448.60 | 448.60 | 0.13% | 2,655 |
| May 29, 2025 | 458.40 | 466.00 | 448.00 | 448.00 | 448.00 | -0.62% | 2,575 |
| May 28, 2025 | 451.00 | 454.40 | 450.80 | 450.80 | 450.80 | - | 2,700 |
| May 27, 2025 | 451.40 | 453.60 | 446.60 | 450.80 | 450.80 | -0.27% | 3,726 |