Christian Dior SE (LON:0NPL)
London · Delayed Price · Currency is GBP · Price in EUR 513.00
+4.50 (0.88%)
At close: Jan 30, 2026
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 510.70 | 515.50 | 507.50 | 513.00 | 513.00 | 0.88% | 452 |
| Jan 29, 2026 | 501.00 | 515.00 | 505.00 | 508.50 | 508.50 | -0.78% | 112 |
| Jan 28, 2026 | 530.00 | 531.00 | 500.00 | 512.50 | 512.50 | -6.82% | 465 |
| Jan 27, 2026 | 545.75 | 554.50 | 545.00 | 550.00 | 550.00 | -0.09% | 41 |
| Jan 26, 2026 | 531.00 | 554.50 | 545.00 | 550.50 | 550.50 | 0.27% | 72 |
| Jan 23, 2026 | 548.75 | 556.50 | 544.00 | 549.00 | 549.00 | -0.99% | 70 |
| Jan 22, 2026 | 557.75 | 559.00 | 549.00 | 554.50 | 554.50 | 1.84% | 144 |
| Jan 21, 2026 | 530.00 | 546.00 | 537.50 | 544.50 | 544.50 | 1.78% | 58 |
| Jan 20, 2026 | 542.50 | 549.00 | 529.50 | 535.00 | 535.00 | -1.56% | 115 |
| Jan 19, 2026 | 551.00 | 553.50 | 540.00 | 543.50 | 543.50 | -3.98% | 328 |
| Jan 16, 2026 | 578.25 | 586.00 | 563.00 | 566.00 | 566.00 | -4.23% | 254 |
| Jan 15, 2026 | 600.50 | 605.00 | 583.00 | 591.00 | 591.00 | -1.17% | 3,189 |
| Jan 14, 2026 | 604.00 | 614.00 | 596.00 | 598.00 | 598.00 | -1.12% | 67 |
| Jan 13, 2026 | 604.50 | 610.50 | 596.00 | 604.75 | 604.75 | 0.21% | 30 |
| Jan 12, 2026 | 590.50 | 610.00 | 599.50 | 603.50 | 603.50 | - | 68 |
| Jan 9, 2026 | 587.25 | 606.00 | 580.00 | 603.50 | 603.50 | 2.20% | 41 |
| Jan 8, 2026 | 581.50 | 595.00 | 580.00 | 590.50 | 590.50 | 0.43% | 53 |
| Jan 7, 2026 | 603.00 | 606.00 | 577.50 | 588.00 | 588.00 | -2.57% | 1,476 |
| Jan 6, 2026 | 599.25 | 616.00 | 589.50 | 603.50 | 603.50 | 1.26% | 176 |
| Jan 5, 2026 | 602.00 | 606.00 | 591.00 | 596.00 | 596.00 | -0.91% | 172 |
| Jan 2, 2026 | 595.25 | 604.00 | 593.50 | 601.50 | 601.50 | 1.35% | 90 |
| Dec 31, 2025 | 591.00 | 596.00 | 590.00 | 593.50 | 593.50 | -0.42% | 9 |
| Dec 30, 2025 | 600.00 | 597.50 | 586.50 | 596.00 | 596.00 | 0.76% | 220 |
| Dec 29, 2025 | 552.50 | 592.00 | 577.50 | 591.50 | 591.50 | 1.37% | 48 |
| Dec 24, 2025 | 580.00 | 588.00 | 574.00 | 583.50 | 583.50 | 0.34% | 13 |
| Dec 23, 2025 | 580.50 | 587.00 | 579.00 | 581.50 | 581.50 | - | 35 |
| Dec 22, 2025 | 583.00 | 591.00 | 580.00 | 581.50 | 581.50 | -1.02% | 28 |
| Dec 19, 2025 | 581.50 | 591.00 | 578.00 | 587.50 | 587.50 | -0.76% | 11 |
| Dec 18, 2025 | 557.75 | 592.00 | 575.50 | 592.00 | 592.00 | 1.37% | 129 |
| Dec 17, 2025 | 592.00 | 593.50 | 576.00 | 584.00 | 584.00 | -1.27% | 15 |
| Dec 16, 2025 | 576.75 | 593.50 | 579.50 | 591.50 | 591.50 | 1.02% | 26 |
| Dec 15, 2025 | 578.75 | 589.50 | 567.00 | 585.50 | 585.50 | 1.21% | 29 |
| Dec 12, 2025 | 579.25 | 588.00 | 575.50 | 578.50 | 578.50 | -0.52% | 25 |
| Dec 11, 2025 | 585.25 | 588.00 | 575.50 | 581.50 | 581.50 | 0.95% | 22 |
| Dec 10, 2025 | 567.25 | 582.00 | 571.00 | 576.00 | 576.00 | 0.09% | 33 |
| Dec 9, 2025 | 565.25 | 583.00 | 552.00 | 575.50 | 575.50 | -0.60% | 36 |
| Dec 8, 2025 | 567.25 | 583.50 | 578.00 | 579.00 | 579.00 | -1.19% | 31 |
| Dec 5, 2025 | 587.25 | 593.00 | 580.00 | 586.00 | 586.00 | -0.17% | 83 |
| Dec 4, 2025 | 580.00 | 596.50 | 584.00 | 587.00 | 587.00 | 0.17% | 81 |
| Dec 3, 2025 | 575.75 | 592.00 | 582.50 | 586.00 | 586.00 | -1.65% | 87 |
| Dec 2, 2025 | 591.00 | 602.50 | 586.00 | 595.84 | 595.84 | -0.61% | 12,826 |
| Dec 1, 2025 | 586.25 | 600.00 | 584.00 | 599.50 | 593.44 | 1.52% | 14,844 |
| Nov 28, 2025 | 576.25 | 591.50 | 571.00 | 590.50 | 584.53 | 1.11% | 140 |
| Nov 27, 2025 | 583.00 | 586.00 | 579.00 | 584.00 | 578.10 | -0.17% | 129 |
| Nov 26, 2025 | 581.00 | 587.00 | 577.00 | 585.00 | 579.09 | 0.60% | 35 |
| Nov 25, 2025 | 579.25 | 592.50 | 570.50 | 581.50 | 575.62 | 0.17% | 89 |
| Nov 24, 2025 | 590.00 | 590.00 | 577.00 | 580.50 | 574.63 | 0.17% | 445 |
| Nov 21, 2025 | 575.25 | 582.00 | 563.00 | 579.50 | 573.64 | 0.17% | 26,050 |
| Nov 20, 2025 | 575.25 | 585.00 | 571.50 | 578.50 | 572.65 | 1.14% | 21 |
| Nov 19, 2025 | 573.00 | 577.00 | 567.00 | 572.00 | 566.22 | 0.09% | 130 |