Christian Dior SE (ETR:DIO)
Germany · Delayed Price · Currency is EUR 520.00
-22.00 (-4.06%)
At close: Oct 10, 2025
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 5, 2025 | 434.20 | 434.20 | 434.20 | 434.20 | 434.20 | -2.16% | - |
| Aug 4, 2025 | 442.60 | 443.80 | 442.60 | 443.80 | 443.80 | 0.82% | 2 |
| Aug 1, 2025 | 449.80 | 449.80 | 440.20 | 440.20 | 440.20 | -2.48% | 27 |
| Jul 31, 2025 | 450.00 | 451.40 | 450.00 | 451.40 | 451.40 | -2.55% | 4 |
| Jul 29, 2025 | 463.20 | 463.20 | 463.20 | 463.20 | 463.20 | -1.49% | 5 |
| Jul 28, 2025 | 469.60 | 470.20 | 468.80 | 470.20 | 470.20 | 4.30% | 259 |
| Jul 25, 2025 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 0.09% | 7 |
| Jul 24, 2025 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | 1.76% | 1 |
| Jul 23, 2025 | 450.20 | 450.20 | 442.60 | 442.60 | 442.60 | - | 1 |
| Jul 22, 2025 | 443.00 | 443.00 | 442.60 | 442.60 | 442.60 | -0.49% | 1 |
| Jul 21, 2025 | 447.80 | 447.80 | 444.80 | 444.80 | 444.80 | -0.71% | 1 |
| Jul 18, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.93% | - |
| Jul 17, 2025 | 457.00 | 457.40 | 452.20 | 452.20 | 452.20 | 0.53% | 2 |
| Jul 16, 2025 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | -0.35% | 2 |
| Jul 15, 2025 | 451.20 | 452.40 | 451.20 | 451.40 | 451.40 | - | 242 |
| Jul 14, 2025 | 455.00 | 455.00 | 455.00 | 451.40 | 451.40 | -2.08% | 5 |
| Jul 11, 2025 | 464.80 | 464.80 | 461.00 | 461.00 | 461.00 | -2.82% | 10 |