Christian Dior SE (ETR:DIO)
Germany
· Delayed Price · Currency is EUR 587.00
-0.50 (-0.09%)
At close: Dec 5, 2025
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | -0.76% | - |
| Dec 1, 2025 | 585.95 | 585.95 | 585.95 | 592.00 | 585.95 | 0.34% | 1 |
| Nov 28, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 583.97 | 1.29% | 10 |
| Nov 27, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 576.55 | -0.17% | 39 |
| Nov 26, 2025 | 583.50 | 583.50 | 583.50 | 583.50 | 577.54 | 0.34% | 7 |
| Nov 24, 2025 | 575.56 | 575.56 | 575.56 | 581.50 | 575.56 | 0.35% | 2 |
| Nov 21, 2025 | 579.50 | 579.50 | 579.50 | 579.50 | 573.58 | -0.94% | 30 |
| Nov 20, 2025 | 573.00 | 585.00 | 573.00 | 585.00 | 579.02 | 2.63% | 2 |
| Nov 19, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 564.17 | -0.35% | - |
| Nov 18, 2025 | 566.15 | 566.15 | 566.15 | 572.00 | 566.15 | -2.31% | 8 |
| Nov 17, 2025 | 585.50 | 585.50 | 585.50 | 585.50 | 579.52 | -2.09% | - |
| Nov 14, 2025 | 599.00 | 599.00 | 588.50 | 598.00 | 591.89 | 0.08% | 68 |
| Nov 13, 2025 | 591.39 | 591.39 | 591.39 | 597.50 | 591.39 | -0.91% | 10 |
| Nov 12, 2025 | 601.00 | 603.00 | 601.00 | 603.00 | 596.84 | 1.52% | 2 |
| Nov 11, 2025 | 584.50 | 594.00 | 584.50 | 594.00 | 587.93 | 5.51% | 20 |
| Nov 7, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 557.25 | - | - |
| Nov 6, 2025 | 568.50 | 568.50 | 568.50 | 563.00 | 557.25 | -0.18% | 5 |
| Nov 4, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 558.24 | -0.70% | 14 |
| Oct 31, 2025 | 563.50 | 568.00 | 563.50 | 568.00 | 562.20 | 0.53% | 2 |
| Oct 30, 2025 | 571.50 | 571.50 | 565.00 | 565.00 | 559.23 | -1.40% | 20 |
| Oct 29, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 567.14 | -2.05% | - |
| Oct 28, 2025 | 575.50 | 585.00 | 575.50 | 585.00 | 579.02 | 3.08% | 10 |
| Oct 27, 2025 | 568.00 | 568.00 | 567.50 | 567.50 | 561.70 | -0.44% | 58 |
| Oct 24, 2025 | 572.00 | 574.00 | 570.00 | 570.00 | 564.17 | -1.13% | 60 |
| Oct 23, 2025 | 580.00 | 581.00 | 576.50 | 576.50 | 570.61 | 0.61% | 44 |
| Oct 22, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 567.14 | -0.35% | 16 |
| Oct 21, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 569.12 | 1.05% | - |
| Oct 20, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 563.19 | 1.52% | - |
| Oct 17, 2025 | 561.00 | 561.00 | 560.50 | 560.50 | 554.77 | 0.63% | 20 |
| Oct 16, 2025 | 551.31 | 551.31 | 551.31 | 557.00 | 551.31 | 0.09% | 1 |
| Oct 15, 2025 | 554.00 | 556.50 | 551.50 | 556.50 | 550.81 | 9.87% | 7 |
| Oct 13, 2025 | 507.00 | 507.00 | 506.50 | 506.50 | 501.32 | -1.07% | 5 |
| Oct 10, 2025 | 525.50 | 525.50 | 512.00 | 512.00 | 506.77 | -3.21% | 95 |
| Oct 9, 2025 | 539.50 | 539.50 | 529.00 | 529.00 | 523.59 | -2.40% | 15 |
| Oct 8, 2025 | 525.50 | 542.00 | 525.50 | 542.00 | 536.46 | 3.04% | 15 |
| Oct 7, 2025 | 528.50 | 528.50 | 526.00 | 526.00 | 520.62 | 3.75% | 110 |
| Oct 6, 2025 | 522.00 | 522.00 | 507.00 | 507.00 | 501.82 | -2.97% | 198 |
| Oct 3, 2025 | 517.16 | 517.16 | 517.16 | 522.50 | 517.16 | 1.26% | 2 |
| Oct 2, 2025 | 505.00 | 516.00 | 505.00 | 516.00 | 510.73 | 4.50% | 198 |
| Oct 1, 2025 | 493.80 | 493.80 | 493.80 | 493.80 | 488.75 | 0.16% | 10 |
| Sep 30, 2025 | 494.60 | 494.60 | 493.00 | 493.00 | 487.96 | 1.36% | 20 |
| Sep 26, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 481.43 | 0.75% | - |
| Sep 24, 2025 | 483.40 | 483.40 | 482.80 | 482.80 | 477.87 | -2.50% | 3 |
| Sep 23, 2025 | 492.00 | 499.60 | 492.00 | 495.20 | 490.14 | 2.95% | 7 |
| Sep 22, 2025 | 483.20 | 483.20 | 479.40 | 481.00 | 476.08 | -1.07% | 18 |
| Sep 19, 2025 | 486.20 | 486.20 | 486.20 | 486.20 | 481.23 | 0.75% | - |
| Sep 17, 2025 | 482.60 | 482.60 | 482.60 | 482.60 | 477.67 | 0.21% | - |
| Sep 16, 2025 | 481.60 | 481.60 | 481.60 | 481.60 | 476.68 | -0.99% | - |
| Sep 15, 2025 | 483.00 | 486.40 | 483.00 | 486.40 | 481.43 | 3.09% | 2 |
| Sep 12, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 466.98 | -0.51% | - |