Christian Dior SE (ETR:DIO)
Germany · Delayed Price · Currency is EUR 443.80
+1.80 (0.41%)
At close: Jun 2, 2026
ETR:DIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | 0.86% | - |
| May 4, 2026 | 422.80 | 422.80 | 419.20 | 419.20 | 419.20 | -0.99% | 90 |
| Apr 30, 2026 | 423.40 | 423.40 | 423.40 | 423.40 | 423.40 | -2.98% | 69 |
| Apr 28, 2026 | 436.40 | 436.40 | 436.40 | 436.40 | 436.40 | 0.33% | 2 |
| Apr 27, 2026 | 443.20 | 443.20 | 443.20 | 443.20 | 434.95 | -4.48% | 94 |
| Apr 22, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 455.36 | - | 10 |
| Apr 20, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 455.36 | 0.04% | 91 |
| Apr 16, 2026 | 464.60 | 464.60 | 463.80 | 463.80 | 455.17 | 1.53% | 17 |
| Apr 15, 2026 | 456.80 | 456.80 | 456.80 | 456.80 | 448.30 | -1.51% | 7 |
| Apr 14, 2026 | 463.80 | 463.80 | 463.80 | 463.80 | 455.17 | 2.07% | - |
| Apr 13, 2026 | 454.40 | 454.40 | 454.40 | 454.40 | 445.94 | -4.74% | 1 |
| Apr 10, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 468.12 | - | 14 |
| Apr 8, 2026 | 476.60 | 477.00 | 476.60 | 477.00 | 468.12 | 7.38% | 15 |
| Apr 7, 2026 | 449.80 | 449.80 | 444.20 | 444.20 | 435.93 | 1.28% | 10 |
| Mar 31, 2026 | 438.60 | 438.60 | 438.60 | 438.60 | 430.44 | -0.23% | 24 |
| Mar 30, 2026 | 439.60 | 439.60 | 439.60 | 439.60 | 431.42 | -2.18% | - |
| Mar 27, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 441.03 | 1.31% | - |
| Mar 24, 2026 | 443.60 | 443.60 | 443.60 | 443.60 | 435.34 | - | 2 |
| Mar 23, 2026 | 448.00 | 448.00 | 443.60 | 443.60 | 435.34 | 0.96% | 2 |
| Mar 20, 2026 | 439.40 | 439.40 | 439.40 | 439.40 | 431.22 | -0.09% | 54 |
| Mar 19, 2026 | 443.20 | 443.20 | 439.80 | 439.80 | 431.61 | -2.70% | 28 |
| Mar 17, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 443.59 | -1.44% | - |
| Mar 16, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 450.06 | -2.88% | - |
| Mar 12, 2026 | 472.20 | 472.20 | 472.20 | 472.20 | 463.41 | -2.15% | 1 |
| Mar 10, 2026 | 482.60 | 482.60 | 482.60 | 482.60 | 473.62 | 1.81% | - |
| Mar 9, 2026 | 471.60 | 474.00 | 471.60 | 474.00 | 465.18 | -0.80% | 15 |
| Mar 6, 2026 | 477.80 | 477.80 | 477.80 | 477.80 | 468.91 | -1.28% | - |
| Mar 4, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 474.99 | 1.09% | - |
| Mar 3, 2026 | 481.20 | 481.20 | 478.80 | 478.80 | 469.89 | -3.58% | 20 |
| Mar 2, 2026 | 496.80 | 496.80 | 496.60 | 496.60 | 487.36 | -5.50% | 50 |
| Feb 27, 2026 | 525.50 | 525.50 | 525.50 | 525.50 | 515.72 | - | 3 |
| Feb 26, 2026 | 524.00 | 525.50 | 523.00 | 525.50 | 515.72 | 0.77% | 62 |