Christian Dior SE (EPA:CDI)
France · Delayed Price · Currency is EUR 445.20
-3.40 (-0.76%)
May 8, 2026, 5:35 PM CET
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 447.60 | 449.20 | 444.60 | 445.20 | 445.20 | -0.76% | 4,920 |
| May 7, 2026 | 445.80 | 463.40 | 445.80 | 448.60 | 448.60 | 0.31% | 6,602 |
| May 6, 2026 | 429.80 | 451.60 | 428.60 | 447.20 | 447.20 | 5.77% | 4,497 |
| May 5, 2026 | 419.00 | 427.20 | 416.00 | 422.80 | 422.80 | 0.86% | 10,303 |
| May 4, 2026 | 429.00 | 430.00 | 418.80 | 419.20 | 419.20 | -1.41% | 5,611 |
| Apr 30, 2026 | 420.00 | 426.00 | 416.60 | 425.20 | 425.20 | 0.81% | 8,875 |
| Apr 29, 2026 | 430.00 | 430.00 | 420.80 | 421.80 | 421.80 | -2.23% | 7,475 |
| Apr 28, 2026 | 434.00 | 437.80 | 430.60 | 431.40 | 431.40 | -2.40% | 6,208 |
| Apr 27, 2026 | 444.60 | 448.20 | 440.80 | 442.00 | 433.75 | -0.41% | 8,870 |
| Apr 24, 2026 | 446.20 | 449.00 | 438.00 | 443.80 | 435.52 | -0.94% | 9,212 |
| Apr 23, 2026 | 446.00 | 451.00 | 443.20 | 448.00 | 439.64 | -0.22% | 10,428 |
| Apr 22, 2026 | 462.00 | 462.20 | 447.80 | 449.00 | 440.62 | -2.69% | 6,150 |
| Apr 21, 2026 | 463.00 | 471.00 | 461.40 | 461.40 | 452.79 | -0.56% | 5,351 |
| Apr 20, 2026 | 464.60 | 467.60 | 462.00 | 464.00 | 455.34 | -1.90% | 3,729 |
| Apr 17, 2026 | 461.80 | 478.20 | 461.00 | 473.00 | 464.17 | 2.65% | 7,704 |
| Apr 16, 2026 | 461.20 | 466.80 | 460.80 | 460.80 | 452.20 | 0.39% | 4,611 |
| Apr 15, 2026 | 463.80 | 465.00 | 448.40 | 459.00 | 450.43 | -0.95% | 10,668 |
| Apr 14, 2026 | 456.80 | 466.40 | 447.80 | 463.40 | 454.75 | 0.74% | 13,292 |
| Apr 13, 2026 | 457.00 | 460.00 | 452.00 | 460.00 | 451.41 | -0.48% | 2,707 |
| Apr 10, 2026 | 467.00 | 470.20 | 461.60 | 462.20 | 453.57 | 0.30% | 2,727 |
| Apr 9, 2026 | 474.00 | 474.00 | 456.00 | 460.80 | 452.20 | -3.52% | 2,572 |
| Apr 8, 2026 | 473.80 | 480.20 | 465.20 | 477.60 | 468.69 | 7.52% | 7,960 |
| Apr 7, 2026 | 451.00 | 457.00 | 442.50 | 444.20 | 435.91 | -0.54% | 5,470 |
| Apr 2, 2026 | 448.00 | 451.40 | 441.60 | 446.60 | 438.26 | -0.76% | 2,558 |
| Apr 1, 2026 | 453.60 | 453.80 | 443.60 | 450.00 | 441.60 | 2.04% | 3,185 |
| Mar 31, 2026 | 439.80 | 443.60 | 437.20 | 441.00 | 432.77 | 0.27% | 5,512 |
| Mar 30, 2026 | 432.40 | 440.00 | 432.40 | 439.80 | 431.59 | 1.38% | 3,519 |
| Mar 27, 2026 | 439.00 | 439.00 | 433.00 | 433.80 | 425.70 | -1.05% | 4,619 |
| Mar 26, 2026 | 437.20 | 443.60 | 436.80 | 438.40 | 430.22 | -0.68% | 3,087 |
| Mar 25, 2026 | 443.60 | 447.00 | 437.80 | 441.40 | 433.16 | 0.59% | 2,926 |
| Mar 24, 2026 | 445.60 | 449.20 | 437.80 | 438.80 | 430.61 | -1.08% | 5,851 |
| Mar 23, 2026 | 424.80 | 455.00 | 423.00 | 443.60 | 435.32 | 2.69% | 10,303 |
| Mar 20, 2026 | 444.40 | 447.00 | 432.00 | 432.00 | 423.94 | -1.73% | 7,418 |
| Mar 19, 2026 | 442.00 | 444.80 | 439.00 | 439.60 | 431.39 | -2.31% | 7,526 |
| Mar 18, 2026 | 452.60 | 456.80 | 445.60 | 450.00 | 441.60 | -0.57% | 8,724 |
| Mar 17, 2026 | 458.40 | 458.40 | 450.40 | 452.60 | 444.15 | -1.27% | 7,125 |
| Mar 16, 2026 | 457.40 | 460.00 | 446.80 | 458.40 | 449.84 | - | 5,303 |
| Mar 13, 2026 | 466.40 | 470.80 | 451.20 | 458.40 | 449.84 | -2.63% | 4,623 |
| Mar 12, 2026 | 475.00 | 475.60 | 468.60 | 470.80 | 462.01 | -1.42% | 2,617 |
| Mar 11, 2026 | 478.60 | 482.40 | 474.20 | 477.60 | 468.69 | -0.87% | 1,930 |
| Mar 10, 2026 | 484.60 | 486.60 | 476.00 | 481.80 | 472.81 | 1.69% | 4,841 |
| Mar 9, 2026 | 468.00 | 474.20 | 466.40 | 473.80 | 464.96 | -0.96% | 7,439 |
| Mar 6, 2026 | 486.80 | 488.00 | 473.40 | 478.40 | 469.47 | -0.95% | 3,143 |
| Mar 5, 2026 | 478.80 | 487.60 | 476.40 | 483.00 | 473.98 | -0.21% | 4,372 |
| Mar 4, 2026 | 487.60 | 503.00 | 476.80 | 484.00 | 474.97 | 1.09% | 4,557 |
| Mar 3, 2026 | 490.00 | 490.40 | 473.80 | 478.80 | 469.86 | -3.62% | 6,460 |
| Mar 2, 2026 | 490.00 | 503.00 | 490.00 | 496.80 | 487.53 | -3.91% | 9,546 |
| Feb 27, 2026 | 521.00 | 522.50 | 512.00 | 517.00 | 507.35 | -1.71% | 5,580 |
| Feb 26, 2026 | 520.50 | 527.50 | 515.50 | 526.00 | 516.18 | 0.86% | 3,479 |
| Feb 25, 2026 | 533.00 | 537.00 | 520.50 | 521.50 | 511.77 | -1.79% | 6,241 |