Christian Dior SE (EPA:CDI)
France · Delayed Price · Currency is EUR 447.60
-4.60 (-1.02%)
May 29, 2026, 5:35 PM CET
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 457.00 | 460.00 | 447.60 | 447.60 | 447.60 | -1.02% | 3,726 |
| May 28, 2026 | 451.80 | 455.60 | 445.00 | 452.20 | 452.20 | -0.40% | 2,956 |
| May 27, 2026 | 443.00 | 462.00 | 443.00 | 454.00 | 454.00 | 2.71% | 5,475 |
| May 26, 2026 | 450.60 | 450.60 | 441.60 | 442.00 | 442.00 | -1.73% | 3,341 |
| May 25, 2026 | 449.80 | 451.60 | 447.20 | 449.80 | 449.80 | 1.08% | 3,524 |
| May 22, 2026 | 450.00 | 453.00 | 440.80 | 445.00 | 445.00 | 0.32% | 6,985 |
| May 21, 2026 | 442.20 | 449.20 | 439.20 | 443.60 | 443.60 | 1.23% | 8,648 |
| May 20, 2026 | 433.40 | 449.00 | 430.20 | 438.20 | 438.20 | 1.34% | 4,588 |
| May 19, 2026 | 437.00 | 437.20 | 427.60 | 432.40 | 432.40 | 0.93% | 3,507 |
| May 18, 2026 | 420.00 | 432.60 | 418.20 | 428.40 | 428.40 | 0.23% | 4,050 |
| May 15, 2026 | 429.40 | 431.20 | 425.00 | 427.40 | 427.40 | -1.02% | 4,787 |
| May 14, 2026 | 428.20 | 434.60 | 426.00 | 431.80 | 431.80 | 1.79% | 2,744 |
| May 13, 2026 | 428.40 | 428.40 | 419.00 | 424.20 | 424.20 | -0.24% | 4,556 |
| May 12, 2026 | 422.60 | 432.40 | 422.00 | 425.20 | 425.20 | -0.47% | 4,822 |
| May 11, 2026 | 443.80 | 443.80 | 424.80 | 427.20 | 427.20 | -4.04% | 4,781 |
| 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 | -0.54% | 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 |