Christian Dior SE (CHDRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 2 |
| Apr 25, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - |
| Apr 24, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - |
| Apr 23, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 4 |
| Apr 23, 2024 | 7.5 Dividend | |||||
| Apr 22, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| Apr 19, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| Apr 18, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| Apr 17, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| Apr 16, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| Apr 15, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | 9 |
| Apr 12, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | 1 |
| Apr 11, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| Apr 10, 2024 | 811.79 | 811.79 | 800.00 | 800.00 | 792.50 | 101 |
| Apr 09, 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
| Apr 08, 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
| Apr 05, 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
| Apr 04, 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | 1 |
| Apr 03, 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
| Apr 02, 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
| Apr 01, 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
| Mar 28, 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
| Mar 27, 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | 1 |
| Mar 26, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| Mar 25, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| Mar 22, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| Mar 21, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| Mar 20, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | 1 |
| Mar 19, 2024 | 871.90 | 873.00 | 830.04 | 830.04 | 822.26 | 7 |
| Mar 18, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| Mar 15, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| Mar 14, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| Mar 13, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| Mar 12, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | 10 |
| Mar 11, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| Mar 08, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| Mar 07, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| Mar 06, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| Mar 05, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| Mar 04, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| Mar 01, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| Feb 29, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| Feb 28, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| Feb 27, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| Feb 26, 2024 | 873.00 | 873.00 | 837.00 | 837.00 | 829.15 | 42 |
| Feb 23, 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 832.62 | - |
| Feb 22, 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 832.62 | - |
| Feb 21, 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 832.62 | 3 |
| Feb 20, 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 848.97 | - |
| Feb 16, 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 848.97 | 10 |
| Feb 15, 2024 | 826.64 | 826.64 | 826.64 | 826.64 | 818.89 | 1 |
| Feb 14, 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 839.75 | - |
| Feb 13, 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 839.75 | - |
| Feb 12, 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 839.75 | 70 |
| Feb 09, 2024 | 847.73 | 847.73 | 847.73 | 847.73 | 839.78 | - |
| Feb 08, 2024 | 848.99 | 848.99 | 838.00 | 847.73 | 839.78 | 161 |
| Feb 07, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 793.49 | 2 |
| Feb 06, 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 800.92 | - |
| Feb 05, 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 800.92 | 1 |
| Feb 02, 2024 | 796.85 | 796.85 | 796.85 | 796.85 | 789.38 | - |
| Feb 01, 2024 | 796.85 | 796.85 | 796.85 | 796.85 | 789.38 | 159 |
| Jan 31, 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
| Jan 30, 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
| Jan 29, 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
| Jan 26, 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
| Jan 25, 2024 | 713.50 | 731.94 | 713.50 | 731.94 | 725.08 | 5 |
| Jan 24, 2024 | 713.00 | 714.00 | 713.00 | 714.00 | 707.31 | 2 |
| Jan 23, 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
| Jan 22, 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
| Jan 19, 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
| Jan 18, 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
| Jan 17, 2024 | 680.00 | 684.95 | 680.00 | 684.95 | 678.53 | 6 |
| Jan 16, 2024 | 695.00 | 699.00 | 688.00 | 690.28 | 683.81 | 30 |
| Jan 12, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 693.44 | 5 |
| Jan 11, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 703.34 | 5 |
| Jan 10, 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 697.40 | 1 |
| Jan 09, 2024 | 720.00 | 720.00 | 715.00 | 715.00 | 708.30 | 75 |
| Jan 08, 2024 | 732.00 | 733.25 | 732.00 | 733.25 | 726.38 | 11 |
| Jan 05, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 718.20 | 5 |
| Jan 04, 2024 | 733.50 | 733.50 | 733.50 | 733.50 | 726.62 | - |
| Jan 03, 2024 | 737.00 | 739.00 | 730.00 | 733.50 | 726.62 | 26 |
| Jan 02, 2024 | 765.00 | 765.00 | 758.00 | 758.00 | 750.89 | 17 |
| Dec 29, 2023 | 783.65 | 783.65 | 778.00 | 778.00 | 770.71 | 2 |
| Dec 28, 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 770.71 | - |
| Dec 27, 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 770.71 | - |
| Dec 26, 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 770.71 | - |
| Dec 22, 2023 | 785.00 | 785.00 | 778.00 | 778.00 | 770.71 | 40 |
| Dec 21, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | - |
| Dec 20, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | - |
| Dec 19, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | - |
| Dec 18, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | 2 |
| Dec 15, 2023 | 790.00 | 790.00 | 788.00 | 788.00 | 780.61 | 4 |
| Dec 14, 2023 | 793.00 | 793.00 | 793.00 | 793.00 | 785.57 | 15 |
| Dec 13, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 756.84 | - |
| Dec 12, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 756.84 | - |
| Dec 11, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 756.84 | 15 |
| Dec 08, 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 769.27 | 3 |
| Dec 07, 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 729.10 | - |
| Dec 06, 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 729.10 | 1 |
| Dec 05, 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 725.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.