Christian Dior SE (LON:0NPL)
London · Delayed Price · Currency is GBP · Price in EUR 524.00
+9.00 (1.75%)
At close: Oct 3, 2025
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 517.30 | 524.00 | 512.00 | 524.00 | 524.00 | 1.75% | 66 |
| Oct 2, 2025 | 497.20 | 515.00 | 497.80 | 515.00 | 515.00 | 3.66% | 339 |
| Oct 1, 2025 | 491.50 | 500.50 | 479.00 | 496.80 | 496.80 | 0.74% | 156 |
| Sep 30, 2025 | 499.65 | 498.20 | 485.00 | 493.14 | 493.14 | 0.60% | 3,618 |
| Sep 29, 2025 | 490.05 | 496.40 | 487.00 | 490.20 | 490.20 | 0.82% | 4,155 |
| Sep 26, 2025 | 474.90 | 493.60 | 480.00 | 486.20 | 486.20 | 1.89% | 191 |
| Sep 25, 2025 | 498.10 | 488.20 | 477.00 | 477.20 | 477.20 | -1.12% | 37 |
| Sep 24, 2025 | 493.85 | 494.00 | 481.00 | 482.60 | 482.60 | -2.51% | 150 |
| Sep 23, 2025 | 480.10 | 501.00 | 479.80 | 495.00 | 495.00 | 2.78% | 110 |
| Sep 22, 2025 | 485.90 | 497.00 | 478.00 | 481.60 | 481.60 | -1.23% | 877 |
| Sep 19, 2025 | 493.95 | 495.40 | 487.20 | 487.60 | 487.60 | -1.44% | 66 |
| Sep 18, 2025 | 482.55 | 498.20 | 474.80 | 494.73 | 494.73 | 2.01% | 4,632 |
| Sep 17, 2025 | 471.70 | 490.20 | 477.40 | 485.00 | 485.00 | 0.75% | 6,640 |
| Sep 16, 2025 | 484.90 | 497.20 | 477.60 | 481.40 | 481.40 | -0.74% | 1,137 |
| Sep 15, 2025 | 466.10 | 486.60 | 473.80 | 485.00 | 485.00 | 2.84% | 71 |
| Sep 12, 2025 | 468.00 | 475.00 | 456.80 | 471.60 | 471.60 | 0.83% | 64 |
| Sep 11, 2025 | 471.50 | 483.60 | 464.80 | 467.70 | 467.70 | -0.40% | 300 |
| Sep 10, 2025 | 482.00 | 479.80 | 462.20 | 469.60 | 469.60 | -0.13% | 294 |
| Sep 9, 2025 | 474.30 | 479.00 | 467.20 | 470.20 | 470.20 | -0.59% | 54 |
| Sep 8, 2025 | 482.55 | 476.60 | 470.00 | 473.00 | 473.00 | -0.08% | 65 |
| Sep 5, 2025 | 478.10 | 491.40 | 469.00 | 473.40 | 473.40 | -0.80% | 258 |
| Sep 4, 2025 | 501.00 | 501.00 | 477.20 | 477.20 | 477.20 | -4.02% | 145 |
| Sep 3, 2025 | 495.75 | 500.00 | 480.60 | 497.20 | 497.20 | 1.76% | 96 |
| Sep 2, 2025 | 470.50 | 500.00 | 476.40 | 488.60 | 488.60 | 1.88% | 160 |
| Sep 1, 2025 | 482.55 | 488.20 | 479.40 | 479.60 | 479.60 | -0.50% | 103 |
| Aug 29, 2025 | 482.00 | 493.60 | 474.60 | 482.00 | 482.00 | -1.43% | 302 |
| Aug 28, 2025 | 484.90 | 504.00 | 481.80 | 489.00 | 489.00 | 1.49% | 10,330 |
| Aug 27, 2025 | 473.80 | 485.80 | 467.00 | 481.80 | 481.80 | 2.86% | 30 |
| Aug 26, 2025 | 466.90 | 476.20 | 440.20 | 468.40 | 468.40 | 0.17% | 28 |
| Aug 25, 2025 | 470.80 | 479.20 | 467.20 | 467.60 | 467.60 | -1.27% | 48 |
| Aug 22, 2025 | 458.10 | 475.80 | 459.40 | 473.60 | 473.60 | 2.11% | 77 |
| Aug 21, 2025 | 473.20 | 481.60 | 462.20 | 463.80 | 463.80 | -1.74% | 15 |
| Aug 20, 2025 | 470.10 | 476.20 | 457.40 | 472.00 | 472.00 | 0.64% | 46 |
| Aug 19, 2025 | 457.40 | 469.80 | 451.00 | 469.00 | 469.00 | 3.21% | 121 |
| Aug 18, 2025 | 456.00 | 464.80 | 444.40 | 454.40 | 454.40 | -0.44% | 11,048 |
| Aug 15, 2025 | 452.80 | 459.80 | 442.60 | 456.40 | 456.40 | 0.75% | 621 |
| Aug 14, 2025 | 453.40 | 455.20 | 448.40 | 453.00 | 453.00 | 0.04% | 641 |
| Aug 13, 2025 | 450.50 | 454.40 | 442.80 | 452.80 | 452.80 | 2.44% | 145 |
| Aug 12, 2025 | 440.20 | 446.60 | 433.80 | 442.00 | 442.00 | 0.36% | 690 |
| Aug 11, 2025 | 460.80 | 452.60 | 438.40 | 440.40 | 440.40 | -1.83% | 690 |
| Aug 8, 2025 | 440.20 | 452.00 | 440.00 | 448.60 | 448.60 | 0.72% | 31 |
| Aug 7, 2025 | 441.00 | 453.60 | 435.40 | 445.40 | 445.40 | 1.46% | 60 |
| Aug 6, 2025 | 441.80 | 443.80 | 431.40 | 439.00 | 439.00 | -0.36% | 46 |
| Aug 5, 2025 | 443.30 | 455.00 | 434.00 | 440.60 | 440.60 | -0.50% | 93 |
| Aug 4, 2025 | 443.30 | 445.60 | 438.40 | 442.80 | 442.80 | 0.23% | 46 |
| Aug 1, 2025 | 447.10 | 452.80 | 437.80 | 441.80 | 441.80 | -1.82% | 97 |
| Jul 31, 2025 | 457.60 | 460.80 | 448.40 | 450.00 | 450.00 | -2.00% | 77 |
| Jul 30, 2025 | 465.00 | 466.40 | 450.20 | 459.20 | 459.20 | 0.97% | 61 |
| Jul 29, 2025 | 470.10 | 470.60 | 454.20 | 454.80 | 454.80 | -2.99% | 144 |
| Jul 28, 2025 | 468.60 | 477.80 | 464.20 | 468.80 | 468.80 | 0.05% | 5,570 |