Christian Dior SE (CHDRY)
OTCMKTS
· Delayed Price · Currency is USD
179.13
-3.34 (-1.83%)
Jan 29, 2025, 4:00 PM EST
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 174.51 | 179.13 | 174.51 | 179.13 | 179.13 | -1.83% | 3 |
| Jan 28, 2025 | 178.75 | 210.80 | 178.00 | 182.47 | 182.47 | -0.45% | 437 |
| Jan 27, 2025 | 176.90 | 184.07 | 172.60 | 183.29 | 183.29 | 6.72% | 64 |
| Jan 24, 2025 | 175.16 | 177.00 | 171.75 | 171.75 | 171.75 | -2.97% | 39 |
| Jan 23, 2025 | 168.63 | 179.21 | 168.00 | 177.00 | 177.00 | 6.11% | 30 |
| Jan 22, 2025 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | -1.84% | 100 |
| Jan 21, 2025 | 165.16 | 177.70 | 165.00 | 169.94 | 169.94 | 3.71% | 196 |
| Jan 17, 2025 | 163.26 | 167.62 | 163.25 | 163.86 | 163.86 | 1.14% | 749 |
| Jan 16, 2025 | 162.00 | 168.00 | 159.90 | 162.01 | 162.01 | 6.62% | 411 |
| Jan 15, 2025 | 153.21 | 155.00 | 151.95 | 151.95 | 151.95 | -3.37% | 73 |
| Jan 14, 2025 | 161.19 | 164.76 | 153.59 | 157.25 | 157.25 | 2.30% | 203 |
| Jan 13, 2025 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | -5.92% | 5 |
| Jan 10, 2025 | 150.41 | 163.40 | 150.41 | 163.40 | 163.40 | 4.89% | 12 |
| Jan 8, 2025 | 155.00 | 155.78 | 150.36 | 155.78 | 155.78 | 0.50% | 105 |
| Jan 7, 2025 | 165.07 | 165.07 | 152.28 | 155.00 | 155.00 | 0.32% | 6 |
| Jan 6, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 5.40% | 100 |
| Jan 3, 2025 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - | - |
| Jan 2, 2025 | 161.30 | 161.30 | 146.58 | 146.58 | 146.58 | -2.07% | 13 |
| Dec 31, 2024 | 157.03 | 157.03 | 149.68 | 149.68 | 149.68 | -4.66% | 76 |
| Dec 30, 2024 | 148.71 | 160.58 | 148.71 | 157.00 | 157.00 | -0.89% | 255 |
| Dec 27, 2024 | 162.63 | 162.63 | 155.50 | 158.42 | 158.42 | -5.63% | 276 |
| Dec 26, 2024 | 166.37 | 167.86 | 160.21 | 167.86 | 167.86 | 7.60% | 14 |
| Dec 24, 2024 | 154.88 | 156.00 | 154.88 | 156.00 | 156.00 | 0.65% | 270 |
| Dec 23, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.66% | 380 |
| Dec 20, 2024 | 152.00 | 154.04 | 152.00 | 153.99 | 153.99 | 1.98% | 428 |
| Dec 19, 2024 | 158.00 | 158.00 | 146.64 | 151.00 | 151.00 | -3.62% | 897 |
| Dec 18, 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | 3.15% | 2 |
| Dec 17, 2024 | 159.67 | 159.67 | 148.42 | 151.89 | 151.89 | -4.56% | 1,262 |
| Dec 16, 2024 | 146.78 | 159.14 | 146.78 | 159.14 | 159.14 | -2.93% | 3 |
| Dec 13, 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - | - |
| Dec 12, 2024 | 149.91 | 163.94 | 149.91 | 163.94 | 163.94 | 0.58% | 29 |
| Dec 11, 2024 | 150.59 | 163.00 | 150.59 | 163.00 | 163.00 | 0.98% | 21 |
| Dec 10, 2024 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - | - |
| Dec 9, 2024 | 153.05 | 162.50 | 153.05 | 161.42 | 161.42 | 5.50% | 649 |
| Dec 6, 2024 | 155.98 | 156.14 | 153.00 | 153.00 | 153.00 | 1.34% | 213 |
| Dec 5, 2024 | 144.70 | 150.98 | 144.70 | 150.98 | 150.98 | 4.12% | 23 |
| Dec 4, 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | - | - |
| Dec 3, 2024 | 143.97 | 151.06 | 143.97 | 145.01 | 145.01 | 0.53% | 3 |
| Dec 2, 2024 | 158.55 | 158.55 | 143.50 | 144.25 | 142.83 | 1.23% | 3 |
| Nov 29, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 141.10 | - | - |
| Nov 27, 2024 | 139.26 | 142.50 | 139.26 | 142.50 | 141.10 | -1.07% | 142 |
| Nov 26, 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 142.63 | -2.01% | 1 |
| Nov 25, 2024 | 143.09 | 147.00 | 143.09 | 147.00 | 145.55 | 2.08% | 129 |
| Nov 22, 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 142.58 | -3.21% | 325 |
| Nov 21, 2024 | 136.50 | 148.78 | 136.50 | 148.78 | 147.32 | 1.38% | 7 |
| Nov 20, 2024 | 146.80 | 146.80 | 141.89 | 146.76 | 145.31 | 1.91% | 343 |
| Nov 19, 2024 | 143.76 | 144.00 | 137.75 | 144.00 | 142.58 | -1.18% | 843 |
| Nov 18, 2024 | 142.68 | 150.00 | 142.68 | 145.73 | 144.29 | -0.19% | 390 |
| Nov 15, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.56 | - | - |
| Nov 14, 2024 | 144.37 | 151.29 | 138.89 | 146.00 | 144.56 | 0.27% | 260 |
| Nov 13, 2024 | 147.00 | 149.06 | 137.72 | 145.61 | 144.18 | 1.82% | 43 |
| Nov 12, 2024 | 149.00 | 151.09 | 143.00 | 143.00 | 141.59 | -9.06% | 160 |
| Nov 11, 2024 | 144.27 | 157.24 | 144.27 | 157.24 | 155.69 | 2.77% | 13,368 |
| Nov 8, 2024 | 146.98 | 156.69 | 146.98 | 153.00 | 151.50 | -4.94% | 6,873 |
| Nov 7, 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 159.38 | 2.74% | 1 |
| Nov 6, 2024 | 147.65 | 156.67 | 146.99 | 156.67 | 155.13 | -1.46% | 172 |
| Nov 5, 2024 | 153.33 | 159.62 | 153.33 | 158.99 | 157.43 | 5.92% | 53 |
| Nov 4, 2024 | 148.38 | 162.02 | 148.38 | 150.10 | 148.62 | -7.15% | 812 |
| Nov 1, 2024 | 157.61 | 161.66 | 149.81 | 161.66 | 160.07 | -0.50% | 1,627 |
| Oct 31, 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 160.88 | -0.79% | 125 |
| Oct 30, 2024 | 157.07 | 163.78 | 148.40 | 163.78 | 162.17 | 2.89% | 158 |
| Oct 29, 2024 | 166.34 | 166.34 | 159.18 | 159.18 | 157.61 | -4.49% | 4 |
| Oct 28, 2024 | 161.71 | 166.66 | 161.71 | 166.66 | 165.02 | 0.49% | 313 |
| Oct 25, 2024 | 159.65 | 166.14 | 159.65 | 165.85 | 164.22 | 6.12% | 1,135 |
| Oct 24, 2024 | 165.81 | 165.81 | 156.28 | 156.28 | 154.74 | -2.32% | 104 |
| Oct 23, 2024 | 162.65 | 162.65 | 154.88 | 160.00 | 158.43 | -1.62% | 328 |
| Oct 22, 2024 | 163.23 | 163.23 | 147.30 | 162.63 | 161.03 | 1.96% | 5 |
| Oct 21, 2024 | 164.75 | 164.87 | 156.25 | 159.50 | 157.93 | -0.40% | 2,989 |
| Oct 18, 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 158.57 | -1.75% | 1,025 |
| Oct 17, 2024 | 159.00 | 163.00 | 157.00 | 163.00 | 161.40 | -0.14% | 56 |
| Oct 16, 2024 | 159.03 | 163.23 | 154.51 | 163.23 | 161.63 | 2.02% | 830 |
| Oct 15, 2024 | 162.50 | 164.89 | 159.24 | 160.00 | 158.43 | -6.04% | 337 |
| Oct 14, 2024 | 170.29 | 170.29 | 170.29 | 170.29 | 168.62 | 4.52% | 20 |
| Oct 11, 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 161.32 | - | - |
| Oct 10, 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 161.32 | - | - |
| Oct 9, 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 161.32 | -2.57% | 9 |
| Oct 8, 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 165.58 | - | - |
| Oct 7, 2024 | 166.85 | 167.22 | 166.85 | 167.22 | 165.58 | 1.34% | 2 |
| Oct 4, 2024 | 176.15 | 176.15 | 163.30 | 165.01 | 163.39 | -8.33% | 11 |
| Oct 3, 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 178.24 | 6.71% | 1 |
| Oct 2, 2024 | 168.67 | 168.70 | 168.67 | 168.70 | 167.04 | -0.18% | 7 |
| Oct 1, 2024 | 174.31 | 174.31 | 169.00 | 169.00 | 167.34 | -2.68% | 15 |
| Sep 30, 2024 | 186.61 | 187.43 | 173.66 | 173.66 | 171.95 | -5.08% | 5 |
| Sep 27, 2024 | 182.00 | 189.31 | 182.00 | 182.95 | 181.15 | 7.97% | 186 |
| Sep 26, 2024 | 169.22 | 181.99 | 169.22 | 169.44 | 167.77 | 0.33% | 208 |
| Sep 25, 2024 | 167.50 | 168.89 | 167.50 | 168.89 | 167.23 | 0.77% | 2 |
| Sep 24, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 165.95 | 6.78% | 20 |
| Sep 23, 2024 | 160.49 | 160.49 | 148.91 | 156.96 | 155.41 | -3.62% | 36 |
| Sep 20, 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 161.25 | 5.86% | 4 |
| Sep 19, 2024 | 165.80 | 165.80 | 153.84 | 153.84 | 152.33 | 3.66% | 51 |
| Sep 18, 2024 | 161.09 | 163.80 | 148.41 | 148.41 | 146.95 | -5.97% | 108 |
| Sep 17, 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 156.28 | -1.36% | 160 |
| Sep 16, 2024 | 153.68 | 164.88 | 153.68 | 160.00 | 158.43 | 2.04% | 19 |
| Sep 13, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 155.26 | -2.00% | 5 |
| Sep 12, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.43 | - | - |
| Sep 11, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.43 | - | - |
| Sep 10, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.43 | 2.52% | 42 |
| Sep 9, 2024 | 165.19 | 165.19 | 156.06 | 156.06 | 154.53 | -4.29% | 3 |
| Sep 6, 2024 | 160.00 | 169.72 | 160.00 | 163.06 | 161.45 | 0.51% | 3 |
| Sep 5, 2024 | 169.45 | 169.45 | 162.22 | 162.22 | 160.62 | -0.48% | 25 |