Christian Dior SE (ETR:DIO)
Germany · Delayed Price · Currency is EUR 410.20
-9.20 (-2.19%)
At close: Oct 1, 2026
ETR:DIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 416.20 | 416.20 | 410.20 | 414.00 | 414.00 | -1.29% | 127 |
| Sep 30, 2026 | 421.20 | 422.00 | 419.40 | 419.40 | 419.40 | -0.33% | 27 |
| Sep 29, 2026 | 421.60 | 421.60 | 420.80 | 420.80 | 420.80 | 0.24% | - |
| Sep 28, 2026 | 420.40 | 422.40 | 418.20 | 419.80 | 419.80 | 0.72% | 258 |
| Sep 25, 2026 | 423.20 | 423.20 | 416.80 | 416.80 | 416.80 | 14.38% | 220 |
| Sep 23, 2026 | 371.40 | 371.40 | 364.40 | 364.40 | 364.40 | -1.09% | 39 |
| Sep 22, 2026 | 368.40 | 373.80 | 368.40 | 368.40 | 368.40 | -0.97% | 63 |
| Sep 21, 2026 | 369.20 | 372.00 | 369.00 | 372.00 | 372.00 | 0.76% | 31 |
| Sep 18, 2026 | 373.40 | 373.40 | 369.00 | 369.20 | 369.20 | -1.96% | 105 |
| Sep 17, 2026 | 376.40 | 376.60 | 376.20 | 376.60 | 376.60 | 1.56% | 24 |
| Sep 16, 2026 | 371.00 | 371.20 | 370.80 | 370.80 | 370.80 | -0.80% | 37 |
| Sep 15, 2026 | 378.20 | 378.20 | 373.40 | 373.80 | 373.80 | -1.63% | 53 |
| Sep 14, 2026 | 377.20 | 380.20 | 377.20 | 380.00 | 380.00 | 0.42% | 24 |
| Sep 11, 2026 | 373.60 | 378.80 | 373.60 | 378.40 | 378.40 | 1.12% | 152 |
| Sep 10, 2026 | 376.20 | 376.20 | 374.20 | 374.20 | 374.20 | -0.85% | 60 |
| Sep 9, 2026 | 384.80 | 384.80 | 377.00 | 377.40 | 377.40 | -3.23% | 88 |
| Sep 8, 2026 | 392.40 | 394.00 | 390.00 | 390.00 | 390.00 | -1.47% | 8 |
| Sep 7, 2026 | 390.20 | 395.80 | 390.20 | 395.80 | 395.80 | 0.56% | 71 |
| Sep 4, 2026 | 392.20 | 393.60 | 392.00 | 393.60 | 393.60 | 0.87% | 602 |
| Sep 3, 2026 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | -1.91% | 49 |
| Sep 2, 2026 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | -1.00% | 29 |
| Sep 1, 2026 | 401.80 | 401.80 | 401.80 | 401.80 | 401.80 | -0.89% | - |
| Aug 31, 2026 | 410.40 | 410.80 | 405.40 | 405.40 | 405.40 | -1.36% | 3 |
| Aug 28, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 2.04% | 9 |
| Aug 27, 2026 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | -0.79% | - |
| Aug 25, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -2.07% | - |
| Aug 24, 2026 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | -0.24% | - |
| Aug 21, 2026 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | - | 11 |
| Aug 19, 2026 | 414.80 | 415.60 | 414.80 | 415.60 | 415.60 | 1.71% | 142 |
| Aug 18, 2026 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | -3.54% | 11 |
| Aug 17, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | - | 79 |
| Aug 14, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | - | 3 |
| Aug 13, 2026 | 424.00 | 424.00 | 423.60 | 423.60 | 423.60 | -3.51% | 81 |
| Aug 11, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0.73% | 22 |
| Aug 7, 2026 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | -0.95% | - |
| Aug 6, 2026 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 0.96% | 4 |
| Aug 5, 2026 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | -0.18% | 10 |
| Aug 4, 2026 | 436.40 | 436.60 | 436.40 | 436.60 | 436.60 | -1.89% | 50 |
| Aug 3, 2026 | 445.40 | 445.40 | 444.20 | 445.00 | 445.00 | 2.16% | 30 |
| 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% | - |