XETRA - Delayed Quote EUR
Christian Dior SE (DIO.DE)
At close: November 1 at 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 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 9, 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - |
| Oct 8, 2024 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | - |
| Oct 7, 2024 | 631.00 | 635.50 | 631.00 | 635.50 | 635.50 | 10 |
| Oct 4, 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 10 |
| Oct 3, 2024 | 620.50 | 620.50 | 620.50 | 620.50 | 620.50 | - |
| Oct 2, 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - |
| Oct 1, 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 9, 2024 | 572.00 | 580.50 | 572.00 | 580.50 | 580.50 | 16 |
| Sep 6, 2024 | 575.00 | 579.50 | 575.00 | 579.50 | 579.50 | 27 |
| Sep 5, 2024 | 576.50 | 581.00 | 576.50 | 581.00 | 581.00 | 42 |
| Sep 4, 2024 | 605.00 | 605.00 | 600.00 | 602.50 | 602.50 | 47 |
| Sep 3, 2024 | 624.00 | 624.50 | 618.50 | 618.50 | 618.50 | 12 |
| Sep 2, 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 9, 2024 | 588.50 | 589.50 | 588.50 | 588.50 | 588.50 | 11 |
| Aug 8, 2024 | 582.00 | 588.00 | 582.00 | 586.50 | 586.50 | 33 |
| Aug 7, 2024 | 579.50 | 589.50 | 579.50 | 589.50 | 589.50 | 13 |
| Aug 6, 2024 | 580.50 | 582.00 | 578.00 | 580.00 | 580.00 | 12 |
| Aug 5, 2024 | 579.00 | 581.00 | 570.50 | 578.50 | 578.50 | 103 |
| Aug 2, 2024 | 592.00 | 592.00 | 586.50 | 586.50 | 586.50 | 23 |
| Aug 1, 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 9, 2024 | 658.00 | 658.00 | 650.50 | 650.50 | 650.50 | 19 |
| Jul 8, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 10 |
| Jul 5, 2024 | 678.00 | 682.00 | 675.00 | 675.00 | 675.00 | 46 |
| Jul 4, 2024 | 677.00 | 677.00 | 675.50 | 675.50 | 675.50 | 20 |
| Jul 3, 2024 | 666.00 | 670.00 | 666.00 | 670.00 | 670.00 | 26 |
| Jul 2, 2024 | 667.50 | 667.50 | 662.00 | 662.00 | 662.00 | 4 |
| Jul 1, 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 |
| Jun 14, 2024 | 689.50 | 689.50 | 674.50 | 675.50 | 675.50 | 35 |
| Jun 13, 2024 | 705.50 | 705.50 | 703.50 | 703.50 | 703.50 | 10 |
| Jun 12, 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - |
| Jun 11, 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 10 |
| Jun 10, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - |
| Jun 7, 2024 | 716.50 | 728.00 | 716.50 | 728.00 | 728.00 | 16 |
| Jun 6, 2024 | 725.50 | 727.00 | 725.50 | 727.00 | 727.00 | 20 |
| Jun 5, 2024 | 713.50 | 714.50 | 713.50 | 714.50 | 714.50 | 5 |
| Jun 4, 2024 | 702.50 | 702.50 | 702.50 | 702.50 | 702.50 | - |
| Jun 3, 2024 | 702.50 | 702.50 | 702.50 | 702.50 | 702.50 | 2 |
| May 31, 2024 | 702.50 | 702.50 | 702.50 | 702.50 | 702.50 | - |
| May 30, 2024 | 691.50 | 694.50 | 691.50 | 694.50 | 694.50 | 3 |
| May 29, 2024 | 697.50 | 697.50 | 695.50 | 695.50 | 695.50 | 14 |
| May 28, 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 708.50 | - |
| May 27, 2024 | 712.50 | 713.50 | 712.50 | 713.50 | 713.50 | 22 |
| May 24, 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 3 |
| May 23, 2024 | 714.00 | 719.00 | 714.00 | 719.00 | 719.00 | 9 |
| May 22, 2024 | 722.50 | 722.50 | 717.50 | 720.00 | 720.00 | 10 |
| May 21, 2024 | 737.50 | 737.50 | 731.50 | 731.50 | 731.50 | 21 |
| May 20, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - |
| May 17, 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | - |
| May 16, 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | - |
| May 15, 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | 2 |
| May 14, 2024 | 733.00 | 739.50 | 733.00 | 739.50 | 739.50 | 4 |
| May 13, 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - |
| May 10, 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 4 |
| May 9, 2024 | 740.50 | 740.50 | 740.50 | 740.50 | 740.50 | - |
| May 8, 2024 | 740.50 | 740.50 | 740.50 | 740.50 | 740.50 | - |
| May 7, 2024 | 743.50 | 743.50 | 743.50 | 743.50 | 743.50 | 2 |
| May 6, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 10 |
| May 3, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | - |
| May 2, 2024 | 729.50 | 730.00 | 727.00 | 727.00 | 727.00 | 8 |
| Apr 30, 2024 | 730.50 | 730.50 | 730.50 | 730.50 | 730.50 | - |
| Apr 29, 2024 | 740.50 | 740.50 | 735.00 | 735.50 | 735.50 | 3 |
| Apr 26, 2024 | 742.50 | 742.50 | 742.50 | 742.50 | 742.50 | - |
| Apr 25, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - |
| Apr 24, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - |
| Apr 23, 2024 | 7.50 Dividend | |||||
| Apr 23, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 2 |
| Apr 22, 2024 | 747.50 | 751.50 | 747.50 | 751.50 | 744.00 | 10 |
| Apr 19, 2024 | 745.50 | 751.50 | 743.50 | 751.50 | 744.00 | 4 |
| Apr 18, 2024 | 749.00 | 756.50 | 749.00 | 756.50 | 748.95 | 4 |
| Apr 17, 2024 | 751.50 | 751.50 | 751.50 | 751.50 | 744.00 | - |
| Apr 16, 2024 | 751.50 | 751.50 | 751.50 | 751.50 | 744.00 | - |
| Apr 15, 2024 | 742.50 | 751.50 | 738.50 | 751.50 | 744.00 | 7 |
| Apr 12, 2024 | 734.50 | 735.00 | 734.50 | 735.00 | 727.66 | 3 |
| Apr 11, 2024 | 744.50 | 744.50 | 740.50 | 740.50 | 733.11 | 19 |
| Apr 10, 2024 | 757.50 | 757.50 | 757.50 | 757.50 | 749.94 | - |
| Apr 9, 2024 | 757.50 | 757.50 | 757.50 | 757.50 | 749.94 | - |
| Apr 8, 2024 | 757.50 | 757.50 | 757.50 | 757.50 | 749.94 | - |
| Apr 5, 2024 | 757.00 | 757.50 | 757.00 | 757.50 | 749.94 | 10 |
| Apr 4, 2024 | 765.50 | 773.50 | 765.50 | 773.50 | 765.78 | 10 |
| Apr 3, 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 766.28 | - |
| Apr 2, 2024 | 779.00 | 785.00 | 770.50 | 785.00 | 777.17 | 8 |
| Mar 28, 2024 | 778.00 | 781.50 | 778.00 | 780.00 | 772.22 | 9 |
| Mar 27, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 762.32 | - |
| Mar 26, 2024 | 770.00 | 770.00 | 766.50 | 766.50 | 758.85 | 3 |
| Mar 25, 2024 | 767.00 | 768.00 | 763.00 | 768.00 | 760.34 | 8 |
| Mar 22, 2024 | 778.00 | 778.00 | 774.50 | 774.50 | 766.77 | 41 |
| Mar 21, 2024 | 798.50 | 798.50 | 784.50 | 794.50 | 786.57 | 70 |
| Mar 20, 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 803.40 | - |
| Mar 19, 2024 | 810.50 | 811.50 | 810.00 | 811.50 | 803.40 | 15 |
| Mar 18, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 801.92 | 10 |
| Mar 15, 2024 | 811.00 | 812.50 | 811.00 | 812.50 | 804.39 | 2 |
| Mar 14, 2024 | 825.50 | 832.00 | 821.50 | 821.50 | 813.30 | 11 |
| Mar 13, 2024 | 811.00 | 816.50 | 811.00 | 816.00 | 807.86 | 11 |
| Mar 12, 2024 | 796.50 | 807.00 | 796.50 | 807.00 | 798.95 | 23 |
| Mar 11, 2024 | 793.50 | 802.00 | 793.50 | 802.00 | 794.00 | 21 |
| Mar 8, 2024 | 800.50 | 800.50 | 800.50 | 800.50 | 792.51 | - |
| Mar 7, 2024 | 791.50 | 791.50 | 791.50 | 791.50 | 783.60 | - |
| Mar 6, 2024 | 784.00 | 791.50 | 784.00 | 791.50 | 783.60 | 9 |
| Mar 5, 2024 | 781.50 | 789.50 | 781.50 | 786.50 | 778.65 | 11 |
| Mar 4, 2024 | 794.00 | 797.00 | 794.00 | 794.00 | 786.08 | 12 |
| Mar 1, 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 794.99 | 10 |
| Feb 29, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 793.01 | - |
| Feb 28, 2024 | 799.00 | 801.00 | 798.00 | 801.00 | 793.01 | 43 |
| Feb 27, 2024 | 782.50 | 795.50 | 782.50 | 795.50 | 787.56 | 29 |
| Feb 26, 2024 | 791.00 | 795.00 | 786.50 | 788.00 | 780.14 | 89 |
| Feb 23, 2024 | 798.50 | 798.50 | 792.00 | 792.00 | 784.10 | 35 |
| Feb 22, 2024 | 782.50 | 791.50 | 782.00 | 791.50 | 783.60 | 12 |
| Feb 21, 2024 | 782.00 | 782.00 | 780.00 | 780.00 | 772.22 | 35 |
| Feb 20, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 763.31 | - |
| Feb 19, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 763.31 | 7 |
| Feb 16, 2024 | 785.00 | 793.00 | 782.00 | 782.00 | 774.20 | 31 |
| Feb 15, 2024 | 779.00 | 780.50 | 779.00 | 780.50 | 772.71 | 5 |
| Feb 14, 2024 | 769.00 | 772.00 | 769.00 | 772.00 | 764.30 | 30 |
| Feb 13, 2024 | 781.00 | 781.00 | 766.50 | 770.50 | 762.81 | 60 |
| Feb 12, 2024 | 782.00 | 785.50 | 782.00 | 785.50 | 777.66 | 21 |
| Feb 9, 2024 | 771.50 | 774.00 | 771.00 | 774.00 | 766.28 | 21 |
| Feb 8, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 747.47 | - |
| Feb 7, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 747.47 | - |
| Feb 6, 2024 | 756.00 | 756.00 | 755.00 | 755.00 | 747.47 | 10 |
| Feb 5, 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 746.48 | - |
| Feb 2, 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 746.48 | 10 |
| Feb 1, 2024 | 737.00 | 748.00 | 737.00 | 742.00 | 734.59 | 21 |
| Jan 31, 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 733.60 | - |
| Jan 30, 2024 | 742.50 | 745.50 | 742.50 | 744.00 | 736.57 | 16 |
| Jan 29, 2024 | 735.50 | 740.50 | 733.50 | 738.50 | 731.13 | 20 |
| Jan 26, 2024 | 709.50 | 738.00 | 709.50 | 735.00 | 727.66 | 41 |
| Jan 25, 2024 | 654.00 | 656.00 | 654.00 | 656.00 | 649.45 | 8 |
| Jan 24, 2024 | 649.50 | 651.50 | 649.50 | 651.50 | 645.00 | 9 |
| Jan 23, 2024 | 645.00 | 645.50 | 645.00 | 645.50 | 639.06 | 3 |
| Jan 22, 2024 | 644.00 | 645.00 | 642.00 | 645.00 | 638.56 | 29 |
| Jan 19, 2024 | 640.00 | 640.00 | 635.00 | 638.50 | 632.13 | 22 |
| Jan 18, 2024 | 636.50 | 640.00 | 633.00 | 640.00 | 633.61 | 14 |
| Jan 17, 2024 | 624.50 | 625.50 | 620.00 | 625.50 | 619.26 | 24 |
| Jan 16, 2024 | 631.00 | 634.00 | 631.00 | 634.00 | 627.67 | 2 |
| Jan 15, 2024 | 640.00 | 641.00 | 635.50 | 635.50 | 629.16 | 26 |
| Jan 12, 2024 | 637.00 | 637.00 | 625.00 | 625.00 | 618.76 | 14 |
| Jan 11, 2024 | 649.50 | 649.50 | 649.50 | 649.50 | 643.02 | 2 |
| Jan 10, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 646.48 | - |
| Jan 9, 2024 | 667.50 | 667.50 | 654.00 | 654.00 | 647.47 | 13 |
| Jan 8, 2024 | 658.00 | 664.00 | 656.00 | 664.00 | 657.37 | 31 |
| Jan 5, 2024 | 656.50 | 664.50 | 656.50 | 664.50 | 657.87 | 9 |
| Jan 4, 2024 | 669.50 | 669.50 | 665.00 | 667.50 | 660.84 | 27 |
| Jan 3, 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 658.36 | 2 |
| Jan 2, 2024 | 713.00 | 713.00 | 686.00 | 686.00 | 679.15 | 53 |
| Dec 29, 2023 | 711.50 | 714.00 | 711.50 | 713.00 | 705.88 | 21 |
| Dec 28, 2023 | 701.50 | 704.00 | 701.50 | 704.00 | 696.97 | 21 |
| Dec 27, 2023 | 707.50 | 711.50 | 701.50 | 704.00 | 696.97 | 40 |
| Dec 22, 2023 | 704.50 | 712.00 | 704.50 | 707.50 | 700.44 | 10 |
| Dec 21, 2023 | 702.50 | 720.50 | 699.00 | 716.50 | 709.35 | 134 |
| Dec 20, 2023 | 716.00 | 716.00 | 715.50 | 715.50 | 708.36 | 39 |
| Dec 19, 2023 | 712.00 | 716.00 | 712.00 | 716.00 | 708.85 | 7 |
| Dec 18, 2023 | 714.50 | 714.50 | 707.50 | 711.00 | 703.90 | 7 |
| Dec 15, 2023 | 727.00 | 727.00 | 727.00 | 727.00 | 719.74 | 7 |
| Dec 14, 2023 | 724.00 | 724.00 | 722.00 | 722.00 | 714.79 | 21 |
| Dec 13, 2023 | 711.50 | 711.50 | 709.00 | 709.00 | 701.92 | 26 |
| Dec 12, 2023 | 711.50 | 711.50 | 708.50 | 708.50 | 701.43 | 8 |
| Dec 11, 2023 | 706.50 | 710.50 | 706.50 | 710.50 | 703.41 | 20 |
| Dec 8, 2023 | 696.00 | 705.00 | 696.00 | 699.50 | 692.52 | 31 |
| Dec 7, 2023 | 686.00 | 686.00 | 683.00 | 683.00 | 676.18 | 20 |
| Dec 6, 2023 | 685.00 | 685.00 | 685.00 | 685.00 | 678.16 | 13 |
| Dec 5, 2023 | 665.50 | 665.50 | 665.50 | 665.50 | 658.86 | - |
| Dec 4, 2023 | 5.50 Dividend | |||||
| Dec 4, 2023 | 665.50 | 665.50 | 665.50 | 665.50 | 658.86 | - |
| Dec 1, 2023 | 665.50 | 665.50 | 665.50 | 665.50 | 653.41 | - |
| Nov 30, 2023 | 665.50 | 665.50 | 665.50 | 665.50 | 653.41 | 7 |
| Nov 29, 2023 | 674.00 | 675.50 | 674.00 | 674.00 | 661.76 | 17 |
| Nov 28, 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 667.65 | - |
| Nov 27, 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 667.65 | - |
| Nov 24, 2023 | 681.00 | 686.00 | 681.00 | 686.00 | 673.54 | 10 |
| Nov 23, 2023 | 691.00 | 691.00 | 691.00 | 691.00 | 678.45 | - |
| Nov 22, 2023 | 691.00 | 691.00 | 691.00 | 691.00 | 678.45 | 1 |
| Nov 21, 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 677.47 | 7 |
| Nov 20, 2023 | 692.00 | 692.00 | 692.00 | 692.00 | 679.43 | - |
| Nov 17, 2023 | 689.00 | 689.00 | 687.00 | 687.00 | 674.52 | - |
| Nov 16, 2023 | 694.00 | 694.00 | 679.00 | 680.00 | 667.65 | 29 |
| Nov 15, 2023 | 699.50 | 699.50 | 696.00 | 696.00 | 683.36 | 15 |
| Nov 14, 2023 | 669.50 | 669.50 | 669.50 | 669.50 | 657.34 | - |
| Nov 13, 2023 | 670.50 | 670.50 | 669.50 | 669.50 | 657.34 | 33 |
| Nov 10, 2023 | 670.00 | 670.00 | 670.00 | 670.00 | 657.83 | 2 |
| Nov 9, 2023 | 692.50 | 692.50 | 692.50 | 692.50 | 679.92 | - |
| Nov 8, 2023 | 675.50 | 691.00 | 675.50 | 688.00 | 675.50 | 39 |
| Nov 7, 2023 | 677.00 | 677.00 | 677.00 | 677.00 | 664.70 | 7 |
| Nov 6, 2023 | 684.00 | 684.00 | 684.00 | 684.00 | 671.58 | - |
| Nov 3, 2023 | 679.00 | 684.00 | 679.00 | 684.00 | 671.58 | 27 |
| Nov 2, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 638.19 | - |
| Nov 1, 2023 | 648.50 | 650.00 | 648.50 | 650.00 | 638.19 | 14 |
Related Tickers
HMI.DE Hermès International Société en commandite par actions
2,083.00
+0.39%
ELB.DE elumeo SE
2.2200
+0.91%
BIJ.DE Bijou Brigitte modische Accessoires Aktiengesellschaft
34.15
-2.43%
PPX.DE Kering SA
230.45
+0.81%
MOH.DE LVMH Mo?t Hennessy - Louis Vuitton, Société Européenne
610.60
+0.16%