Christian Dior SE (CHDRY)
OTCMKTS
· Delayed Price · Currency is USD
134.37
-4.28 (-3.09%)
May 21, 2025, 3:49 PM EDT
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 137.73 | 137.73 | 125.72 | 134.37 | 134.37 | -3.09% | 283 |
| May 20, 2025 | 138.11 | 138.65 | 138.11 | 138.65 | 138.65 | 0.33% | 41 |
| May 19, 2025 | 137.07 | 138.20 | 137.07 | 138.20 | 138.20 | 0.90% | 2 |
| May 16, 2025 | 125.41 | 137.26 | 125.41 | 136.97 | 136.97 | -0.46% | 84 |
| May 15, 2025 | 132.82 | 137.60 | 132.45 | 137.60 | 137.60 | 1.06% | 27 |
| May 14, 2025 | 138.87 | 138.87 | 130.36 | 136.15 | 136.15 | -1.96% | 83 |
| May 13, 2025 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | -3.28% | 12 |
| May 12, 2025 | 131.23 | 143.58 | 131.23 | 143.58 | 143.58 | 12.98% | 97 |
| May 9, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - | - |
| May 8, 2025 | 123.60 | 132.40 | 123.60 | 127.08 | 127.08 | 4.68% | 399 |
| May 7, 2025 | 128.17 | 128.17 | 121.40 | 121.40 | 121.40 | -5.74% | 247 |
| May 6, 2025 | 129.00 | 130.00 | 125.77 | 128.80 | 128.80 | -0.16% | 25 |
| May 5, 2025 | 136.39 | 136.39 | 121.80 | 129.00 | 129.00 | -2.08% | 376 |
| May 2, 2025 | 133.89 | 133.89 | 131.74 | 131.74 | 131.74 | 7.92% | 25 |
| May 1, 2025 | 122.95 | 135.43 | 122.07 | 122.07 | 122.07 | -8.04% | 8 |
| Apr 30, 2025 | 132.75 | 132.75 | 122.45 | 132.74 | 132.74 | 2.11% | 92 |
| Apr 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.57% | 82 |
| Apr 28, 2025 | 132.00 | 132.00 | 129.27 | 129.27 | 129.27 | -2.88% | 351 |
| Apr 25, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | - |
| Apr 24, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 131.01 | - | - |
| Apr 23, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 131.01 | - | - |
| Apr 22, 2025 | 133.60 | 133.60 | 133.10 | 133.10 | 131.01 | 3.98% | 5 |
| Apr 21, 2025 | 143.05 | 143.05 | 128.00 | 128.00 | 125.99 | -2.77% | 119 |
| Apr 17, 2025 | 121.62 | 137.33 | 121.62 | 131.65 | 129.58 | -4.39% | 164 |
| Apr 16, 2025 | 137.16 | 137.70 | 129.80 | 137.70 | 135.53 | 8.21% | 16 |
| Apr 15, 2025 | 128.00 | 128.50 | 127.25 | 127.25 | 125.25 | -5.75% | 552 |
| Apr 14, 2025 | 150.72 | 150.72 | 134.56 | 135.01 | 132.89 | -3.41% | 5 |
| Apr 11, 2025 | 140.00 | 142.80 | 139.77 | 139.77 | 137.57 | -1.22% | 9 |
| Apr 10, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 139.27 | -4.29% | 1 |
| Apr 9, 2025 | 131.00 | 147.85 | 131.00 | 147.85 | 145.52 | 12.87% | 26 |
| Apr 8, 2025 | 125.63 | 132.07 | 125.63 | 130.99 | 128.93 | -0.46% | 226 |
| Apr 7, 2025 | 133.00 | 133.00 | 126.94 | 131.59 | 129.52 | -1.80% | 168 |
| Apr 4, 2025 | 137.00 | 141.05 | 132.36 | 134.00 | 131.89 | -3.25% | 17,913 |
| Apr 3, 2025 | 136.70 | 140.75 | 136.70 | 138.50 | 136.32 | -5.63% | 3,879 |
| Apr 2, 2025 | 143.50 | 146.76 | 143.50 | 146.76 | 144.45 | 1.91% | 301 |
| Apr 1, 2025 | 143.00 | 150.19 | 140.27 | 144.00 | 141.73 | -3.42% | 2,866 |
| Mar 31, 2025 | 147.60 | 149.10 | 147.60 | 149.10 | 146.75 | 1.03% | 145 |
| Mar 28, 2025 | 147.58 | 147.58 | 147.58 | 147.58 | 145.26 | -1.66% | 5 |
| Mar 27, 2025 | 150.50 | 150.50 | 150.07 | 150.07 | 147.70 | 2.07% | 73 |
| Mar 26, 2025 | 150.50 | 150.50 | 147.03 | 147.03 | 144.71 | -1.98% | 10 |
| Mar 25, 2025 | 150.50 | 150.50 | 150.00 | 150.00 | 147.64 | - | 301 |
| Mar 24, 2025 | 152.00 | 155.13 | 144.12 | 150.00 | 147.64 | -0.47% | 85 |
| Mar 21, 2025 | 150.71 | 150.71 | 148.73 | 150.71 | 148.34 | -0.85% | 33 |
| Mar 20, 2025 | 152.25 | 152.25 | 152.00 | 152.00 | 149.61 | -4.38% | 208 |
| Mar 19, 2025 | 158.96 | 158.96 | 158.96 | 158.96 | 156.45 | - | - |
| Mar 18, 2025 | 158.96 | 158.96 | 158.96 | 158.96 | 156.45 | 3.17% | 1 |
| Mar 17, 2025 | 159.30 | 159.30 | 147.15 | 154.07 | 151.65 | 4.10% | 4 |
| Mar 14, 2025 | 159.29 | 159.35 | 148.01 | 148.01 | 145.68 | -2.21% | 108 |
| Mar 13, 2025 | 156.93 | 160.15 | 145.44 | 151.35 | 148.97 | 1.48% | 395 |
| Mar 12, 2025 | 155.00 | 159.93 | 149.14 | 149.14 | 146.79 | -5.19% | 62 |