Christian Dior SE (CHDRY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 205.00 | 205.00 | 203.25 | 205.00 | 205.00 | 59 |
| May 02, 2024 | 195.00 | 195.00 | 190.65 | 194.92 | 194.92 | 200 |
| May 01, 2024 | 193.50 | 196.91 | 189.62 | 196.91 | 196.91 | 100 |
| Apr 30, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| Apr 29, 2024 | 199.78 | 205.00 | 199.78 | 205.00 | 205.00 | 100 |
| Apr 26, 2024 | 197.50 | 205.00 | 195.50 | 195.50 | 195.50 | 100 |
| Apr 25, 2024 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | 100 |
| Apr 24, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| Apr 23, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| Apr 23, 2024 | 2.037 Dividend | |||||
| Apr 22, 2024 | 193.72 | 204.30 | 193.72 | 204.30 | 202.26 | 100 |
| Apr 19, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.06 | 100 |
| Apr 18, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.06 | 100 |
| Apr 17, 2024 | 207.06 | 207.06 | 203.02 | 203.02 | 201.00 | 100 |
| Apr 16, 2024 | 190.82 | 207.06 | 190.81 | 201.03 | 199.03 | 100 |
| Apr 15, 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 198.65 | 100 |
| Apr 12, 2024 | 197.70 | 197.70 | 195.00 | 195.00 | 193.06 | 100 |
| Apr 11, 2024 | 199.38 | 199.75 | 199.38 | 199.75 | 197.76 | 100 |
| Apr 10, 2024 | 202.60 | 202.60 | 198.53 | 199.38 | 197.39 | 100 |
| Apr 09, 2024 | 202.85 | 202.85 | 202.60 | 202.60 | 200.58 | 400 |
| Apr 08, 2024 | 204.67 | 204.67 | 203.78 | 203.78 | 201.75 | 100 |
| Apr 05, 2024 | 211.16 | 211.16 | 202.81 | 202.81 | 200.79 | 100 |
| Apr 04, 2024 | 208.01 | 208.01 | 208.00 | 208.00 | 205.93 | 400 |
| Apr 03, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.85 | 100 |
| Apr 02, 2024 | 208.10 | 214.94 | 203.92 | 205.00 | 202.96 | 300 |
| Apr 01, 2024 | 215.00 | 216.00 | 208.01 | 208.01 | 205.94 | 100 |
| Mar 28, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.85 | 100 |
| Mar 27, 2024 | 215.21 | 215.90 | 206.00 | 206.00 | 203.95 | 100 |
| Mar 26, 2024 | 207.20 | 217.65 | 207.20 | 217.65 | 215.48 | 1,200 |
| Mar 25, 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 209.99 | - |
| Mar 22, 2024 | 213.00 | 217.13 | 212.10 | 212.10 | 209.99 | 100 |
| Mar 21, 2024 | 219.97 | 223.93 | 213.51 | 213.51 | 211.38 | 400 |
| Mar 20, 2024 | 207.55 | 227.18 | 207.55 | 226.68 | 224.42 | 100 |
| Mar 19, 2024 | 220.15 | 225.90 | 212.51 | 218.50 | 216.32 | 100 |
| Mar 18, 2024 | 215.37 | 228.23 | 215.37 | 218.17 | 215.99 | 200 |
| Mar 15, 2024 | 217.78 | 232.03 | 217.55 | 218.00 | 215.83 | 100 |
| Mar 14, 2024 | 221.28 | 221.29 | 220.62 | 220.62 | 218.42 | 100 |
| Mar 13, 2024 | 231.24 | 231.24 | 220.49 | 220.57 | 218.37 | 100 |
| Mar 12, 2024 | 223.47 | 223.47 | 216.10 | 216.10 | 213.95 | 100 |
| Mar 11, 2024 | 218.34 | 225.21 | 218.09 | 224.93 | 222.69 | 100 |
| Mar 08, 2024 | 218.00 | 218.35 | 218.00 | 218.35 | 216.17 | 100 |
| Mar 07, 2024 | 218.50 | 219.99 | 218.50 | 219.99 | 217.80 | 100 |
| Mar 06, 2024 | 217.73 | 217.73 | 216.25 | 216.25 | 214.09 | 100 |
| Mar 05, 2024 | 212.28 | 212.28 | 212.28 | 212.28 | 210.16 | 100 |
| Mar 04, 2024 | 215.50 | 216.41 | 215.26 | 215.26 | 213.11 | 100 |
| Mar 01, 2024 | 220.00 | 220.47 | 220.00 | 220.47 | 218.27 | 100 |
| Feb 29, 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 217.81 | 100 |
| Feb 28, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.85 | 100 |
| Feb 27, 2024 | 211.18 | 217.24 | 211.18 | 213.00 | 210.88 | 100 |
| Feb 26, 2024 | 215.50 | 216.00 | 213.00 | 213.00 | 210.88 | 100 |
| Feb 23, 2024 | 214.81 | 216.00 | 214.81 | 216.00 | 213.85 | 100 |
| Feb 22, 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 210.38 | 100 |
| Feb 21, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.89 | - |
| Feb 20, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.89 | - |
| Feb 16, 2024 | 218.00 | 218.00 | 207.25 | 212.00 | 209.89 | 100 |
| Feb 15, 2024 | 217.77 | 217.99 | 213.00 | 213.00 | 210.88 | 100 |
| Feb 14, 2024 | 204.03 | 207.30 | 204.03 | 205.52 | 203.47 | 100 |
| Feb 13, 2024 | 208.08 | 210.00 | 203.90 | 204.00 | 201.97 | 100 |
| Feb 12, 2024 | 219.00 | 219.00 | 213.81 | 213.81 | 211.68 | 100 |
| Feb 09, 2024 | 216.04 | 216.04 | 209.46 | 209.46 | 207.37 | 100 |
| Feb 08, 2024 | 214.38 | 218.09 | 204.50 | 204.51 | 202.47 | 100 |
| Feb 07, 2024 | 201.50 | 208.09 | 201.50 | 208.09 | 206.02 | 100 |
| Feb 06, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 201.97 | - |
| Feb 05, 2024 | 205.00 | 205.00 | 204.00 | 204.00 | 201.97 | 100 |
| Feb 02, 2024 | 202.01 | 205.00 | 202.01 | 205.00 | 202.96 | 100 |
| Feb 01, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 199.99 | 100 |
| Jan 31, 2024 | 201.79 | 201.79 | 198.00 | 200.90 | 198.90 | 100 |
| Jan 30, 2024 | 201.18 | 201.79 | 201.18 | 201.79 | 199.78 | 100 |
| Jan 29, 2024 | 200.75 | 201.40 | 199.80 | 201.18 | 199.17 | 100 |
| Jan 26, 2024 | 196.50 | 201.50 | 196.50 | 199.77 | 197.78 | 100 |
| Jan 25, 2024 | 178.26 | 179.84 | 178.26 | 179.84 | 178.05 | 100 |
| Jan 24, 2024 | 181.87 | 181.87 | 178.27 | 178.27 | 176.49 | 100 |
| Jan 23, 2024 | 172.75 | 181.52 | 172.75 | 178.99 | 177.21 | 100 |
| Jan 22, 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 179.06 | 100 |
| Jan 19, 2024 | 176.53 | 178.00 | 176.53 | 178.00 | 176.23 | 100 |
| Jan 18, 2024 | 171.72 | 171.72 | 171.72 | 171.72 | 170.01 | - |
| Jan 17, 2024 | 169.19 | 171.72 | 168.37 | 171.72 | 170.01 | 100 |
| Jan 16, 2024 | 175.05 | 175.33 | 175.00 | 175.00 | 173.26 | 100 |
| Jan 12, 2024 | 179.42 | 182.93 | 175.00 | 182.93 | 181.11 | 300 |
| Jan 11, 2024 | 178.00 | 179.00 | 177.75 | 179.00 | 177.22 | 200 |
| Jan 10, 2024 | 179.00 | 179.00 | 177.78 | 177.78 | 176.01 | 100 |
| Jan 09, 2024 | 181.00 | 181.00 | 177.50 | 179.30 | 177.51 | 600 |
| Jan 08, 2024 | 177.75 | 181.01 | 177.75 | 181.01 | 179.21 | 100 |
| Jan 05, 2024 | 183.50 | 185.10 | 179.82 | 179.82 | 178.03 | 500 |
| Jan 04, 2024 | 184.34 | 188.00 | 181.00 | 181.00 | 179.20 | 100 |
| Jan 03, 2024 | 188.53 | 189.47 | 186.77 | 189.47 | 187.58 | 100 |
| Jan 02, 2024 | 193.00 | 195.16 | 193.00 | 194.90 | 192.96 | 100 |
| Dec 29, 2023 | 193.25 | 197.00 | 193.25 | 196.80 | 194.84 | 100 |
| Dec 28, 2023 | 196.96 | 196.96 | 193.04 | 193.04 | 191.12 | 100 |
| Dec 27, 2023 | 196.96 | 196.96 | 196.96 | 196.96 | 195.00 | 100 |
| Dec 26, 2023 | 204.78 | 204.78 | 193.20 | 196.00 | 194.05 | 100 |
| Dec 22, 2023 | 194.60 | 195.00 | 194.60 | 195.00 | 193.06 | 100 |
| Dec 21, 2023 | 195.00 | 197.00 | 195.00 | 197.00 | 195.04 | 100 |
| Dec 20, 2023 | 193.00 | 195.75 | 193.00 | 194.50 | 192.56 | 100 |
| Dec 19, 2023 | 197.00 | 197.00 | 196.50 | 196.50 | 194.54 | 100 |
| Dec 18, 2023 | 195.50 | 195.50 | 194.51 | 194.51 | 192.57 | 100 |
| Dec 15, 2023 | 203.69 | 203.69 | 197.00 | 197.00 | 195.04 | 300 |
| Dec 14, 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 193.55 | 100 |
| Dec 13, 2023 | 190.55 | 193.00 | 190.55 | 193.00 | 191.08 | 100 |
| Dec 12, 2023 | 188.53 | 188.53 | 188.53 | 188.53 | 186.65 | - |
| *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.