Christian Dior SE (LON:0NPL)
London · Delayed Price · Currency is GBP · Price in EUR 482.00
-7.00 (-1.43%)
At close: Aug 29, 2025
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 446.10 | 472.00 | 444.80 | 468.59 | 468.59 | 4.26% | 3,171 |
| Jul 24, 2025 | 462.30 | 470.40 | 444.40 | 449.43 | 449.43 | -1.61% | 80 |
| Jul 23, 2025 | 461.60 | 460.60 | 449.40 | 456.80 | 456.80 | 2.98% | 95 |
| Jul 22, 2025 | 442.10 | 455.20 | 440.40 | 443.60 | 443.60 | -0.05% | 25 |
| Jul 21, 2025 | 450.10 | 460.40 | 442.60 | 443.80 | 443.80 | -1.16% | 11,403 |
| Jul 18, 2025 | 445.00 | 461.20 | 445.80 | 449.00 | 449.00 | -0.58% | 656 |
| Jul 17, 2025 | 453.00 | 461.40 | 446.20 | 451.60 | 451.60 | 0.44% | 54 |
| Jul 16, 2025 | 450.10 | 453.20 | 440.80 | 449.60 | 449.60 | -0.27% | 106 |
| Jul 15, 2025 | 452.80 | 466.20 | 450.40 | 450.80 | 450.80 | -0.53% | 51 |
| Jul 14, 2025 | 456.60 | 465.80 | 444.00 | 453.20 | 453.20 | -1.69% | 62 |
| Jul 11, 2025 | 467.70 | 482.00 | 460.20 | 461.00 | 461.00 | -2.91% | 150 |
| Jul 10, 2025 | 464.80 | 474.80 | 451.80 | 474.80 | 474.80 | 3.31% | 166 |
| Jul 9, 2025 | 459.30 | 469.60 | 447.80 | 459.60 | 459.60 | 0.39% | 38 |
| Jul 8, 2025 | 454.50 | 459.00 | 447.00 | 457.80 | 457.80 | 1.37% | 60 |
| Jul 7, 2025 | 460.00 | 460.00 | 445.20 | 451.60 | 451.60 | 0.18% | 63 |
| Jul 4, 2025 | 458.10 | 456.00 | 450.40 | 450.80 | 450.80 | -2.17% | 725 |
| Jul 3, 2025 | 470.10 | 468.40 | 458.60 | 460.80 | 460.80 | 0.04% | 163 |
| Jul 2, 2025 | 448.60 | 465.00 | 438.20 | 460.60 | 460.60 | 3.32% | 211 |
| Jul 1, 2025 | 422.10 | 445.80 | 421.60 | 445.80 | 445.80 | 4.75% | 179 |
| Jun 30, 2025 | 428.60 | 430.40 | 424.00 | 425.59 | 425.59 | -0.56% | 428 |
| Jun 27, 2025 | 429.80 | 430.20 | 410.60 | 428.00 | 428.00 | 2.79% | 122 |
| Jun 26, 2025 | 444.80 | 432.60 | 414.20 | 416.40 | 416.40 | -1.56% | 340 |
| Jun 25, 2025 | 444.80 | 434.40 | 422.80 | 423.00 | 423.00 | -1.81% | 92 |
| Jun 24, 2025 | 437.00 | 446.00 | 427.20 | 430.80 | 430.80 | 1.66% | 111 |
| Jun 23, 2025 | 420.20 | 426.00 | 419.60 | 423.76 | 423.76 | -0.39% | 1,411 |