Christian Dior SE (DIO.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 25 |
| Jun 26, 2024 | 700.50 | 700.50 | 700.50 | 700.50 | 700.50 | - |
| Jun 25, 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | - |
| Jun 24, 2024 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - |
| Jun 21, 2024 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - |
| Jun 20, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| Jun 19, 2024 | 679.50 | 679.50 | 679.50 | 679.50 | 679.50 | - |
| Jun 18, 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | - |
| Jun 17, 2024 | 678.50 | 678.50 | 678.50 | 678.50 | 678.50 | - |
| Jun 14, 2024 | 698.50 | 698.50 | 698.50 | 698.50 | 698.50 | - |
| Jun 13, 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - |
| Jun 12, 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - |
| Jun 11, 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| Jun 10, 2024 | 717.50 | 717.50 | 717.50 | 717.50 | 717.50 | - |
| Jun 07, 2024 | 717.50 | 717.50 | 717.50 | 717.50 | 717.50 | - |
| Jun 06, 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - |
| Jun 05, 2024 | 704.50 | 704.50 | 704.50 | 704.50 | 704.50 | - |
| Jun 04, 2024 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | - |
| Jun 03, 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| May 31, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| May 30, 2024 | 695.50 | 695.50 | 695.50 | 695.50 | 695.50 | - |
| May 29, 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - |
| May 28, 2024 | 713.50 | 713.50 | 713.00 | 713.00 | 713.00 | 25 |
| May 27, 2024 | 713.50 | 713.50 | 713.50 | 713.50 | 713.50 | - |
| May 24, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| May 23, 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| May 22, 2024 | 732.50 | 732.50 | 732.50 | 732.50 | 732.50 | - |
| May 21, 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | - |
| May 20, 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | - |
| May 17, 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | - |
| May 16, 2024 | 742.50 | 742.50 | 742.50 | 742.50 | 742.50 | - |
| May 15, 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | - |
| May 14, 2024 | 736.50 | 736.50 | 736.50 | 736.50 | 736.50 | - |
| May 13, 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | - |
| May 10, 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | - |
| May 09, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - |
| May 08, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | - |
| May 07, 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | - |
| May 06, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - |
| May 03, 2024 | 730.50 | 730.50 | 730.50 | 730.50 | 730.50 | - |
| May 02, 2024 | 730.50 | 730.50 | 730.50 | 730.50 | 730.50 | - |
| Apr 30, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - |
| Apr 29, 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | - |
| Apr 26, 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | - |
| Apr 25, 2024 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | - |
| Apr 24, 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
| Apr 23, 2024 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | - |
| Apr 23, 2024 | 7.5 Dividend | |||||
| Apr 22, 2024 | 743.00 | 743.00 | 743.00 | 743.00 | 735.50 | 5 |
| Apr 19, 2024 | 743.50 | 743.50 | 743.50 | 743.50 | 735.99 | - |
| Apr 18, 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 745.40 | - |
| Apr 17, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 730.55 | - |
| Apr 16, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 730.55 | - |
| Apr 15, 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 731.05 | - |
| Apr 12, 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 740.94 | - |
| Apr 11, 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 740.94 | - |
| Apr 10, 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 740.94 | - |
| Apr 09, 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 746.39 | - |
| Apr 08, 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 746.39 | - |
| Apr 05, 2024 | 764.00 | 764.00 | 764.00 | 764.00 | 756.29 | - |
| Apr 04, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 760.25 | - |
| Apr 03, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 757.28 | - |
| Apr 02, 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 766.19 | - |
| Mar 28, 2024 | 769.50 | 769.50 | 769.50 | 769.50 | 761.73 | - |
| Mar 27, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 760.25 | - |
| Mar 26, 2024 | 769.50 | 769.50 | 769.50 | 769.50 | 761.73 | - |
| Mar 25, 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 766.19 | - |
| Mar 22, 2024 | 792.50 | 792.50 | 792.50 | 792.50 | 784.50 | - |
| Mar 21, 2024 | 801.50 | 801.50 | 801.50 | 801.50 | 793.41 | - |
| Mar 20, 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 780.54 | - |
| Mar 19, 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 803.31 | - |
| Mar 18, 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 803.31 | - |
| Mar 15, 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 803.31 | - |
| Mar 14, 2024 | 814.50 | 814.50 | 814.50 | 814.50 | 806.28 | - |
| Mar 13, 2024 | 806.50 | 806.50 | 806.50 | 806.50 | 798.36 | - |
| Mar 12, 2024 | 802.50 | 802.50 | 802.50 | 802.50 | 794.40 | - |
| Mar 11, 2024 | 795.50 | 795.50 | 795.50 | 795.50 | 787.47 | - |
| Mar 08, 2024 | 792.50 | 792.50 | 792.50 | 792.50 | 784.50 | - |
| Mar 07, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 779.06 | - |
| Mar 06, 2024 | 786.50 | 786.50 | 786.50 | 786.50 | 778.56 | - |
| Mar 05, 2024 | 793.00 | 793.00 | 793.00 | 793.00 | 785.00 | - |
| Mar 04, 2024 | 804.50 | 804.50 | 804.50 | 804.50 | 796.38 | - |
| Mar 01, 2024 | 804.50 | 804.50 | 804.50 | 804.50 | 796.38 | - |
| Feb 29, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 791.92 | - |
| Feb 28, 2024 | 793.00 | 793.00 | 793.00 | 793.00 | 785.00 | - |
| Feb 27, 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 781.04 | - |
| Feb 26, 2024 | 793.50 | 793.50 | 793.50 | 793.50 | 785.49 | - |
| Feb 23, 2024 | 789.50 | 789.50 | 789.50 | 789.50 | 781.53 | - |
| Feb 22, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 777.08 | - |
| Feb 21, 2024 | 782.00 | 782.00 | 782.00 | 782.00 | 774.11 | - |
| Feb 20, 2024 | 782.00 | 782.00 | 782.00 | 782.00 | 774.11 | - |
| Feb 19, 2024 | 781.50 | 781.50 | 781.50 | 781.50 | 773.61 | - |
| Feb 16, 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 780.54 | - |
| Feb 15, 2024 | 773.50 | 773.50 | 773.50 | 773.50 | 765.69 | - |
| Feb 14, 2024 | 773.50 | 773.50 | 773.50 | 773.50 | 765.69 | - |
| Feb 13, 2024 | 779.50 | 779.50 | 779.50 | 779.50 | 771.63 | - |
| Feb 12, 2024 | 777.50 | 777.50 | 777.50 | 777.50 | 769.65 | - |
| Feb 09, 2024 | 773.50 | 773.50 | 773.50 | 773.50 | 765.69 | - |
| Feb 08, 2024 | 757.50 | 757.50 | 757.50 | 757.50 | 749.85 | - |
| Feb 07, 2024 | 749.50 | 749.50 | 749.50 | 749.50 | 741.93 | - |
| *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.