Christian Dior SE (ETR:DIO)
Germany · Delayed Price · Currency is EUR 562.00
-6.00 (-1.06%)
At close: Nov 7, 2025
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | - |
| Nov 6, 2025 | 568.50 | 568.50 | 568.50 | 563.00 | 563.00 | -0.18% | 5 |
| Nov 4, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | -0.70% | 14 |
| Oct 31, 2025 | 563.50 | 568.00 | 563.50 | 568.00 | 568.00 | 0.53% | 2 |
| Oct 30, 2025 | 571.50 | 571.50 | 565.00 | 565.00 | 565.00 | -1.40% | 20 |
| Oct 29, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -2.05% | - |
| Oct 28, 2025 | 575.50 | 585.00 | 575.50 | 585.00 | 585.00 | 3.08% | 10 |
| Oct 27, 2025 | 568.00 | 568.00 | 567.50 | 567.50 | 567.50 | -0.44% | 58 |
| Oct 24, 2025 | 572.00 | 574.00 | 570.00 | 570.00 | 570.00 | -1.13% | 60 |
| Oct 23, 2025 | 580.00 | 581.00 | 576.50 | 576.50 | 576.50 | 0.61% | 44 |
| Oct 22, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -0.35% | 16 |
| Oct 21, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1.05% | - |
| Oct 20, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 1.52% | - |
| Oct 17, 2025 | 561.00 | 561.00 | 560.50 | 560.50 | 560.50 | 0.63% | 20 |
| Oct 16, 2025 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 0.09% | 1 |
| Oct 15, 2025 | 554.00 | 556.50 | 551.50 | 556.50 | 556.50 | 9.87% | 7 |
| Oct 13, 2025 | 507.00 | 507.00 | 506.50 | 506.50 | 506.50 | -1.07% | 5 |
| Oct 10, 2025 | 525.50 | 525.50 | 512.00 | 512.00 | 512.00 | -3.21% | 95 |
| Oct 9, 2025 | 539.50 | 539.50 | 529.00 | 529.00 | 529.00 | -2.40% | 15 |
| Oct 8, 2025 | 525.50 | 542.00 | 525.50 | 542.00 | 542.00 | 3.04% | 15 |
| Oct 7, 2025 | 528.50 | 528.50 | 526.00 | 526.00 | 526.00 | 3.75% | 110 |
| Oct 6, 2025 | 522.00 | 522.00 | 507.00 | 507.00 | 507.00 | -2.97% | 198 |
| Oct 3, 2025 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | 1.26% | 2 |
| Oct 2, 2025 | 505.00 | 516.00 | 505.00 | 516.00 | 516.00 | 4.50% | 198 |
| Oct 1, 2025 | 493.80 | 493.80 | 493.80 | 493.80 | 493.80 | 0.16% | 10 |
| Sep 30, 2025 | 494.60 | 494.60 | 493.00 | 493.00 | 493.00 | 1.36% | 20 |
| Sep 26, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 486.40 | 0.75% | - |
| Sep 24, 2025 | 483.40 | 483.40 | 482.80 | 482.80 | 482.80 | -2.50% | 3 |
| Sep 23, 2025 | 492.00 | 499.60 | 492.00 | 495.20 | 495.20 | 2.95% | 7 |
| Sep 22, 2025 | 483.20 | 483.20 | 479.40 | 481.00 | 481.00 | -1.07% | 18 |
| Sep 19, 2025 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | 0.75% | - |
| Sep 17, 2025 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | 0.21% | - |
| Sep 16, 2025 | 481.60 | 481.60 | 481.60 | 481.60 | 481.60 | -0.99% | - |
| Sep 15, 2025 | 483.00 | 486.40 | 483.00 | 486.40 | 486.40 | 3.09% | 2 |
| Sep 12, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 471.80 | -0.51% | - |
| Sep 9, 2025 | 474.20 | 474.20 | 474.20 | 474.20 | 474.20 | 0.30% | 8 |
| Sep 8, 2025 | 472.80 | 472.80 | 472.80 | 472.80 | 472.80 | 0.34% | - |
| Sep 5, 2025 | 472.20 | 472.20 | 471.20 | 471.20 | 471.20 | -5.34% | 40 |
| Sep 3, 2025 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | 1.88% | - |
| Sep 2, 2025 | 488.60 | 488.60 | 488.60 | 488.60 | 488.60 | -0.24% | - |
| Aug 29, 2025 | 489.80 | 489.80 | 489.80 | 489.80 | 489.80 | 3.20% | 21 |
| Aug 27, 2025 | 473.80 | 475.00 | 473.80 | 474.60 | 474.60 | 0.21% | 83 |
| Aug 26, 2025 | 468.20 | 473.60 | 468.20 | 473.60 | 473.60 | 0.77% | 13 |
| Aug 25, 2025 | 471.20 | 471.20 | 470.00 | 470.00 | 470.00 | 3.62% | 2 |
| Aug 18, 2025 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 4.04% | 1 |
| Aug 12, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -1.09% | 20 |
| Aug 11, 2025 | 448.20 | 448.20 | 440.80 | 440.80 | 440.80 | -1.65% | 4 |
| Aug 8, 2025 | 448.20 | 448.20 | 448.20 | 448.20 | 448.20 | 0.40% | - |
| Aug 7, 2025 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 1.69% | - |
| Aug 6, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1.11% | - |