Advertisement
Christian Dior SE (DIO.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Oct 31, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1 |
| Oct 30, 2024 | 576.00 | 576.00 | 573.50 | 575.50 | 575.50 | 161 |
| Oct 29, 2024 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - |
| Oct 28, 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 15 |
| Oct 25, 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - |
| Oct 24, 2024 | 589.50 | 589.50 | 589.50 | 589.50 | 589.50 | - |
| Oct 23, 2024 | 574.00 | 576.00 | 573.00 | 576.00 | 576.00 | 18 |
| Oct 22, 2024 | 576.00 | 576.00 | 572.50 | 574.50 | 574.50 | 164 |
| Oct 21, 2024 | 579.50 | 579.50 | 578.50 | 578.50 | 578.50 | 13 |
| Oct 18, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 147 |
| Oct 17, 2024 | 575.50 | 577.50 | 575.50 | 577.50 | 577.50 | 30 |
| Oct 16, 2024 | 559.00 | 578.00 | 559.00 | 566.50 | 566.50 | 335 |
| Oct 15, 2024 | 595.00 | 595.00 | 589.00 | 590.50 | 590.50 | 2 |
| Oct 14, 2024 | 601.00 | 602.50 | 598.50 | 602.00 | 602.00 | 191 |
| Oct 11, 2024 | 610.50 | 615.50 | 610.50 | 615.50 | 615.50 | 14 |
| Oct 10, 2024 | 611.00 | 616.50 | 611.00 | 616.50 | 616.50 | 10 |
| Oct 09, 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - |
| Oct 08, 2024 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | - |
| Oct 07, 2024 | 631.00 | 635.50 | 631.00 | 635.50 | 635.50 | 10 |
| Oct 04, 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 10 |
| Oct 03, 2024 | 620.50 | 620.50 | 620.50 | 620.50 | 620.50 | - |
| Oct 02, 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - |
| Oct 01, 2024 | 637.50 | 637.50 | 621.00 | 621.00 | 621.00 | 11 |
| Sep 30, 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - |
| Sep 27, 2024 | 647.50 | 664.00 | 647.50 | 664.00 | 664.00 | 43 |
| Sep 26, 2024 | 622.00 | 638.00 | 622.00 | 638.00 | 638.00 | 28 |
| Sep 25, 2024 | 578.00 | 581.50 | 578.00 | 581.50 | 581.50 | 30 |
| Sep 24, 2024 | 580.50 | 580.50 | 578.50 | 579.00 | 579.00 | 82 |
| Sep 23, 2024 | 561.50 | 561.50 | 561.50 | 561.50 | 561.50 | - |
| Sep 20, 2024 | 561.00 | 561.00 | 557.00 | 557.00 | 557.00 | 4 |
| Sep 19, 2024 | 575.50 | 580.50 | 575.50 | 575.50 | 575.50 | 83 |
| Sep 18, 2024 | 563.50 | 565.00 | 563.50 | 563.50 | 563.50 | 62 |
| Sep 17, 2024 | 569.00 | 570.00 | 565.50 | 570.00 | 570.00 | 18 |
| Sep 16, 2024 | 569.00 | 571.00 | 569.00 | 571.00 | 571.00 | 7 |
| Sep 13, 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 8 |
| Sep 12, 2024 | 569.50 | 569.50 | 566.00 | 566.00 | 566.00 | 32 |
| Sep 11, 2024 | 575.50 | 575.50 | 565.00 | 566.00 | 566.00 | 20 |
| Sep 10, 2024 | 578.50 | 578.50 | 571.00 | 571.00 | 571.00 | 20 |
| Sep 09, 2024 | 572.00 | 580.50 | 572.00 | 580.50 | 580.50 | 16 |
| Sep 06, 2024 | 575.00 | 579.50 | 575.00 | 579.50 | 579.50 | 27 |
| Sep 05, 2024 | 576.50 | 581.00 | 576.50 | 581.00 | 581.00 | 42 |
| Sep 04, 2024 | 605.00 | 605.00 | 600.00 | 602.50 | 602.50 | 47 |
| Sep 03, 2024 | 624.00 | 624.50 | 618.50 | 618.50 | 618.50 | 12 |
| Sep 02, 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | - |
| Aug 30, 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | 10 |
| Aug 29, 2024 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - |
| Aug 28, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
| Aug 27, 2024 | 633.00 | 633.00 | 624.00 | 624.00 | 624.00 | 23 |
| Aug 26, 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | 10 |
| Aug 23, 2024 | 627.50 | 630.00 | 627.50 | 630.00 | 630.00 | 12 |
| Aug 22, 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | - |
| Aug 21, 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | - |
| Aug 20, 2024 | 629.00 | 629.00 | 627.50 | 627.50 | 627.50 | 15 |
| Aug 19, 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 4 |
| Aug 16, 2024 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | - |
| Aug 15, 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - |
| Aug 14, 2024 | 595.00 | 597.50 | 595.00 | 597.50 | 597.50 | 19 |
| Aug 13, 2024 | 586.00 | 587.50 | 585.00 | 587.50 | 587.50 | 61 |
| Aug 12, 2024 | 589.00 | 589.00 | 588.50 | 588.50 | 588.50 | 1 |
| Aug 09, 2024 | 588.50 | 589.50 | 588.50 | 588.50 | 588.50 | 11 |
| Aug 08, 2024 | 582.00 | 588.00 | 582.00 | 586.50 | 586.50 | 33 |
| Aug 07, 2024 | 579.50 | 589.50 | 579.50 | 589.50 | 589.50 | 13 |
| Aug 06, 2024 | 580.50 | 582.00 | 578.00 | 580.00 | 580.00 | 12 |
| Aug 05, 2024 | 579.00 | 581.00 | 570.50 | 578.50 | 578.50 | 103 |
| Aug 02, 2024 | 592.00 | 592.00 | 586.50 | 586.50 | 586.50 | 23 |
| Aug 01, 2024 | 600.00 | 602.00 | 598.50 | 598.50 | 598.50 | 12 |
| Jul 31, 2024 | 615.50 | 615.50 | 608.50 | 608.50 | 608.50 | 10 |
| Jul 30, 2024 | 610.00 | 611.50 | 606.50 | 606.50 | 606.50 | 20 |
| Jul 29, 2024 | 609.50 | 610.00 | 607.00 | 607.00 | 607.00 | 7 |
| Jul 26, 2024 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | - |
| Jul 25, 2024 | 610.50 | 611.50 | 607.50 | 607.50 | 607.50 | 17 |
| Jul 24, 2024 | 618.00 | 619.50 | 603.00 | 619.50 | 619.50 | 136 |
| Jul 23, 2024 | 649.50 | 649.50 | 648.50 | 648.50 | 648.50 | 10 |
| Jul 22, 2024 | 651.50 | 651.50 | 648.50 | 648.50 | 648.50 | 34 |
| Jul 19, 2024 | 643.50 | 643.50 | 639.50 | 640.00 | 640.00 | 6 |
| Jul 18, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jul 17, 2024 | 646.00 | 652.00 | 646.00 | 652.00 | 652.00 | 5 |
| Jul 16, 2024 | 660.00 | 660.00 | 651.50 | 651.50 | 651.50 | 17 |
| Jul 15, 2024 | 669.00 | 669.00 | 663.50 | 663.50 | 663.50 | 48 |
| Jul 12, 2024 | 676.50 | 676.50 | 676.50 | 676.50 | 676.50 | - |
| Jul 11, 2024 | 668.00 | 670.00 | 668.00 | 670.00 | 670.00 | 5 |
| Jul 10, 2024 | 653.00 | 659.00 | 653.00 | 659.00 | 659.00 | 15 |
| Jul 09, 2024 | 658.00 | 658.00 | 650.50 | 650.50 | 650.50 | 19 |
| Jul 08, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 10 |
| Jul 05, 2024 | 678.00 | 682.00 | 675.00 | 675.00 | 675.00 | 46 |
| Jul 04, 2024 | 677.00 | 677.00 | 675.50 | 675.50 | 675.50 | 20 |
| Jul 03, 2024 | 666.00 | 670.00 | 666.00 | 670.00 | 670.00 | 26 |
| Jul 02, 2024 | 667.50 | 667.50 | 662.00 | 662.00 | 662.00 | 4 |
| Jul 01, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 1 |
| Jun 28, 2024 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - |
| Jun 27, 2024 | 680.50 | 680.50 | 680.50 | 680.50 | 680.50 | - |
| Jun 26, 2024 | 682.00 | 682.00 | 680.50 | 680.50 | 680.50 | 11 |
| Jun 25, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Jun 24, 2024 | 677.50 | 685.00 | 677.50 | 685.00 | 685.00 | 51 |
| Jun 21, 2024 | 674.50 | 674.50 | 674.50 | 674.50 | 674.50 | - |
| Jun 20, 2024 | 674.50 | 674.50 | 674.50 | 674.50 | 674.50 | 1 |
| Jun 19, 2024 | 676.50 | 676.50 | 676.50 | 676.50 | 676.50 | - |
| Jun 18, 2024 | 683.00 | 683.00 | 674.50 | 676.50 | 676.50 | 24 |
| Jun 17, 2024 | 672.00 | 680.50 | 672.00 | 680.50 | 680.50 | 9 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.