Christian Dior SE (ETR:DIO)
Germany · Delayed Price · Currency is EUR 435.60
+3.40 (0.79%)
At close: Jul 31, 2026
ETR:DIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 435.00 | 435.60 | 435.00 | 435.60 | 435.60 | 0.79% | 25 |
| Jul 30, 2026 | 436.00 | 436.00 | 432.20 | 432.20 | 432.20 | -0.32% | 100 |
| Jul 28, 2026 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | 1.07% | - |
| Jul 27, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | 15 |
| Jul 24, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | 8 |
| Jul 23, 2026 | 428.40 | 429.00 | 428.40 | 429.00 | 429.00 | -2.37% | 21 |
| Jul 22, 2026 | 434.00 | 439.40 | 434.00 | 439.40 | 439.40 | -0.18% | 14 |
| Jul 21, 2026 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | -2.00% | - |
| Jul 20, 2026 | 449.20 | 449.20 | 449.20 | 449.20 | 449.20 | -1.45% | - |
| Jul 17, 2026 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | -1.38% | 20 |
| Jul 16, 2026 | 462.20 | 462.20 | 462.20 | 462.20 | 462.20 | 1.32% | - |
| Jul 15, 2026 | 449.20 | 456.20 | 449.00 | 456.20 | 456.20 | 2.01% | 54 |
| Jul 14, 2026 | 447.20 | 447.20 | 447.20 | 447.20 | 447.20 | -1.80% | - |
| Jul 13, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 0.26% | 32 |
| Jul 9, 2026 | 454.20 | 454.20 | 454.20 | 454.20 | 454.20 | 0.09% | - |
| Jul 8, 2026 | 453.80 | 453.80 | 453.80 | 453.80 | 453.80 | -0.74% | 1 |
| Jul 7, 2026 | 457.80 | 457.80 | 457.20 | 457.20 | 457.20 | 1.15% | 15 |
| Jul 6, 2026 | 459.60 | 459.60 | 452.00 | 452.00 | 452.00 | -1.18% | 62 |
| Jul 3, 2026 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | - | 4 |
| Jul 2, 2026 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | 2.83% | - |
| Jul 1, 2026 | 440.00 | 444.80 | 440.00 | 444.80 | 444.80 | -1.02% | 1 |
| Jun 30, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | -1.40% | - |
| Jun 29, 2026 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | -1.00% | - |
| Jun 25, 2026 | 460.40 | 460.40 | 460.40 | 460.40 | 460.40 | -4.68% | 1 |
| Jun 17, 2026 | 485.00 | 485.00 | 483.00 | 483.00 | 483.00 | 0.37% | 6 |
| Jun 16, 2026 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | 5.57% | - |
| Jun 11, 2026 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | - | 6 |
| Jun 9, 2026 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | 1.70% | - |
| Jun 8, 2026 | 448.20 | 448.20 | 448.20 | 448.20 | 448.20 | -0.62% | - |
| Jun 5, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 1.26% | 1 |
| Jun 4, 2026 | 445.40 | 445.40 | 445.40 | 445.40 | 445.40 | 1.23% | 34 |
| Jun 3, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.86% | 3 |
| Jun 2, 2026 | 443.80 | 443.80 | 443.80 | 443.80 | 443.80 | 0.41% | - |
| Jun 1, 2026 | 449.60 | 449.60 | 440.80 | 442.00 | 442.00 | -1.25% | 98 |
| May 29, 2026 | 454.00 | 454.00 | 447.60 | 447.60 | 447.60 | -1.02% | 3 |
| May 28, 2026 | 454.00 | 454.00 | 452.20 | 452.20 | 452.20 | -0.44% | 15 |
| May 27, 2026 | 457.00 | 461.60 | 454.20 | 454.20 | 454.20 | 2.76% | 31 |
| May 26, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.63% | - |
| May 25, 2026 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | - | 41 |
| May 22, 2026 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | 0.32% | 5 |
| May 21, 2026 | 444.60 | 444.60 | 443.40 | 443.40 | 443.40 | 1.23% | 5 |
| May 20, 2026 | 431.00 | 438.00 | 431.00 | 438.00 | 438.00 | 5.24% | 25 |
| May 18, 2026 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - | - |
| May 15, 2026 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | -3.92% | 11 |
| May 14, 2026 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | 2.70% | 20 |
| May 13, 2026 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | - | 12 |
| May 12, 2026 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | 1.35% | - |
| May 11, 2026 | 428.00 | 428.00 | 416.20 | 416.20 | 416.20 | -6.43% | 52 |
| May 8, 2026 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | -0.80% | - |
| May 7, 2026 | 454.00 | 454.00 | 448.40 | 448.40 | 448.40 | 6.05% | 10 |