Christian Dior SE (ETR:DIO)
Germany · Delayed Price · Currency is EUR 508.00
0.00 (0.00%)
At close: Jan 29, 2026
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 511.00 | 511.00 | 506.00 | 508.00 | 508.00 | -8.05% | 48 |
| Jan 26, 2026 | 552.00 | 552.50 | 552.00 | 552.50 | 552.50 | 0.36% | 63 |
| Jan 23, 2026 | 550.50 | 550.50 | 550.50 | 550.50 | 550.50 | 1.19% | 19 |
| Jan 21, 2026 | 539.50 | 544.00 | 539.50 | 544.00 | 544.00 | -8.26% | 77 |
| Jan 19, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | -2.06% | - |
| Jan 12, 2026 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | 0.58% | 7 |
| Jan 9, 2026 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 2.47% | 45 |
| Jan 8, 2026 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | -2.73% | 3 |
| Jan 6, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 1.09% | - |
| Jan 5, 2026 | 601.00 | 601.00 | 595.00 | 597.50 | 597.50 | 0.25% | 36 |
| Jan 2, 2026 | 595.00 | 596.00 | 595.00 | 596.00 | 596.00 | 0.42% | 19 |
| Dec 30, 2025 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | 0.68% | - |
| Dec 29, 2025 | 584.00 | 589.50 | 584.00 | 589.50 | 589.50 | 1.64% | 9 |
| Dec 23, 2025 | 578.50 | 580.00 | 578.50 | 580.00 | 580.00 | -0.34% | 17 |
| Dec 22, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | -1.36% | 1 |
| Dec 18, 2025 | 582.50 | 590.00 | 582.50 | 590.00 | 590.00 | 1.03% | 11 |
| Dec 17, 2025 | 582.50 | 584.00 | 582.50 | 584.00 | 584.00 | - | 25 |
| Dec 16, 2025 | 589.00 | 589.00 | 584.00 | 584.00 | 584.00 | -0.85% | 3 |
| Dec 15, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 2.08% | 1 |
| Dec 12, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -0.52% | - |
| Dec 11, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.61% | - |
| Dec 9, 2025 | 572.50 | 576.50 | 572.00 | 576.50 | 576.50 | -1.79% | 76 |
| Dec 5, 2025 | 582.00 | 587.00 | 582.00 | 587.00 | 587.00 | -0.09% | 2 |
| Dec 3, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | -0.76% | - |
| Dec 1, 2025 | 585.95 | 585.95 | 585.95 | 592.00 | 585.95 | 0.34% | 1 |
| Nov 28, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 583.97 | 1.29% | 10 |
| Nov 27, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 576.55 | -0.17% | 39 |
| Nov 26, 2025 | 583.50 | 583.50 | 583.50 | 583.50 | 577.54 | 0.34% | 7 |
| Nov 24, 2025 | 575.56 | 575.56 | 575.56 | 581.50 | 575.56 | 0.35% | 2 |
| Nov 21, 2025 | 579.50 | 579.50 | 579.50 | 579.50 | 573.58 | -0.94% | 30 |
| Nov 20, 2025 | 573.00 | 585.00 | 573.00 | 585.00 | 579.02 | 2.63% | 2 |
| Nov 19, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 564.17 | -0.35% | - |
| Nov 18, 2025 | 566.15 | 566.15 | 566.15 | 572.00 | 566.15 | -2.31% | 8 |
| Nov 17, 2025 | 585.50 | 585.50 | 585.50 | 585.50 | 579.52 | -2.09% | - |
| Nov 14, 2025 | 599.00 | 599.00 | 588.50 | 598.00 | 591.89 | 0.08% | 68 |
| Nov 13, 2025 | 591.39 | 591.39 | 591.39 | 597.50 | 591.39 | -0.91% | 10 |
| Nov 12, 2025 | 601.00 | 603.00 | 601.00 | 603.00 | 596.84 | 1.52% | 2 |
| Nov 11, 2025 | 584.50 | 594.00 | 584.50 | 594.00 | 587.93 | 5.51% | 20 |
| Nov 7, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 557.25 | - | - |
| Nov 6, 2025 | 568.50 | 568.50 | 568.50 | 563.00 | 557.25 | -0.18% | 5 |
| Nov 4, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 558.24 | -0.70% | 14 |
| Oct 31, 2025 | 563.50 | 568.00 | 563.50 | 568.00 | 562.20 | 0.53% | 2 |
| Oct 30, 2025 | 571.50 | 571.50 | 565.00 | 565.00 | 559.23 | -1.40% | 20 |
| Oct 29, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 567.14 | -2.05% | - |
| Oct 28, 2025 | 575.50 | 585.00 | 575.50 | 585.00 | 579.02 | 3.08% | 10 |
| Oct 27, 2025 | 568.00 | 568.00 | 567.50 | 567.50 | 561.70 | -0.44% | 58 |
| Oct 24, 2025 | 572.00 | 574.00 | 570.00 | 570.00 | 564.17 | -1.13% | 60 |
| Oct 23, 2025 | 580.00 | 581.00 | 576.50 | 576.50 | 570.61 | 0.61% | 44 |
| Oct 22, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 567.14 | -0.35% | 16 |
| Oct 21, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 569.12 | 1.05% | - |