Christian Dior SE (LON:0NPL)
London
· Delayed Price · Currency is GBP · Price in EUR 586.00
-1.00 (-0.17%)
At close: Dec 5, 2025
Christian Dior SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 587.25 | 593.00 | 580.00 | 586.00 | 586.00 | -0.17% | 83 |
| Dec 4, 2025 | 580.00 | 596.50 | 584.00 | 587.00 | 587.00 | 0.17% | 80 |
| Dec 3, 2025 | 575.75 | 592.00 | 582.50 | 586.00 | 586.00 | -1.65% | 87 |
| Dec 2, 2025 | 591.00 | 602.50 | 586.00 | 595.84 | 595.84 | -0.61% | 12,826 |
| Dec 1, 2025 | 586.25 | 600.00 | 584.00 | 599.50 | 593.44 | 1.52% | 14,844 |
| Nov 28, 2025 | 576.25 | 591.50 | 571.00 | 590.50 | 584.53 | 1.11% | 140 |
| Nov 27, 2025 | 583.00 | 586.00 | 579.00 | 584.00 | 578.10 | -0.17% | 129 |
| Nov 26, 2025 | 581.00 | 587.00 | 577.00 | 585.00 | 579.09 | 0.60% | 35 |
| Nov 25, 2025 | 579.25 | 592.50 | 570.50 | 581.50 | 575.62 | 0.17% | 89 |
| Nov 24, 2025 | 590.00 | 590.00 | 577.00 | 580.50 | 574.63 | 0.17% | 445 |
| Nov 21, 2025 | 575.25 | 582.00 | 563.00 | 579.50 | 573.64 | 0.17% | 26,050 |
| Nov 20, 2025 | 575.25 | 585.00 | 571.50 | 578.50 | 572.65 | 1.14% | 21 |
| Nov 19, 2025 | 573.00 | 577.00 | 567.00 | 572.00 | 566.22 | 0.09% | 130 |
| Nov 18, 2025 | 579.25 | 580.00 | 569.00 | 571.50 | 565.72 | -2.06% | 145 |
| Nov 17, 2025 | 593.00 | 598.50 | 582.50 | 583.50 | 577.60 | -2.18% | 132 |
| Nov 14, 2025 | 596.25 | 602.50 | 586.00 | 596.50 | 590.47 | -0.33% | 320 |
| Nov 13, 2025 | 598.75 | 611.00 | 596.00 | 598.50 | 592.45 | -0.99% | 83 |
| Nov 12, 2025 | 596.25 | 607.50 | 591.50 | 604.50 | 598.39 | 1.68% | 42 |
| Nov 11, 2025 | 555.25 | 599.00 | 574.00 | 594.50 | 588.49 | 3.12% | 107 |
| Nov 10, 2025 | 552.00 | 577.50 | 570.00 | 576.50 | 570.67 | 2.31% | 533 |
| Nov 7, 2025 | 553.00 | 578.00 | 560.50 | 563.50 | 557.80 | 0.54% | 93 |
| Nov 6, 2025 | 553.00 | 580.00 | 560.50 | 560.50 | 554.83 | -1.49% | 59 |
| Nov 5, 2025 | 557.25 | 573.00 | 555.00 | 569.00 | 563.25 | 1.16% | 73 |
| Nov 4, 2025 | 562.00 | 569.50 | 557.50 | 562.50 | 556.81 | -1.32% | 139 |
| Nov 3, 2025 | 562.00 | 574.50 | 552.50 | 570.00 | 564.24 | 0.44% | 1,373 |
| Oct 31, 2025 | 564.50 | 570.00 | 562.50 | 567.50 | 561.76 | 0.18% | 123 |
| Oct 30, 2025 | 567.75 | 576.00 | 562.50 | 566.50 | 560.77 | -0.70% | 69 |
| Oct 29, 2025 | 572.00 | 579.00 | 566.00 | 570.50 | 564.73 | -0.70% | 28 |
| Oct 28, 2025 | 566.25 | 584.50 | 566.00 | 574.50 | 568.69 | 0.26% | 90 |
| Oct 27, 2025 | 565.75 | 582.50 | 562.50 | 573.00 | 567.21 | 1.06% | 63 |
| Oct 24, 2025 | 577.75 | 579.50 | 565.00 | 567.00 | 561.27 | -1.82% | 58 |
| Oct 23, 2025 | 572.00 | 584.00 | 572.00 | 577.50 | 571.66 | 0.61% | 205 |
| Oct 22, 2025 | 574.50 | 576.00 | 551.00 | 574.00 | 568.20 | -0.43% | 45 |
| Oct 21, 2025 | 565.75 | 578.00 | 560.00 | 576.50 | 570.67 | 1.32% | 12,671 |
| Oct 20, 2025 | 561.00 | 571.50 | 558.00 | 569.00 | 563.25 | 1.43% | 103 |
| Oct 17, 2025 | 552.00 | 568.50 | 543.50 | 561.00 | 555.33 | - | 469 |
| Oct 16, 2025 | 567.75 | 565.50 | 547.00 | 561.00 | 555.33 | 0.72% | 91 |
| Oct 15, 2025 | 546.75 | 569.50 | 543.50 | 557.00 | 551.37 | 11.80% | 331 |
| Oct 14, 2025 | 500.00 | 510.50 | 494.20 | 498.20 | 493.16 | -1.54% | 241 |
| Oct 13, 2025 | 511.50 | 526.00 | 503.50 | 506.00 | 500.89 | -1.36% | 130 |
| Oct 10, 2025 | 536.25 | 537.00 | 512.00 | 513.00 | 507.81 | -3.12% | 156 |
| Oct 9, 2025 | 548.75 | 549.00 | 528.00 | 529.50 | 524.15 | -1.85% | 80 |
| Oct 8, 2025 | 530.00 | 540.50 | 520.00 | 539.50 | 534.05 | 2.57% | 110 |
| Oct 7, 2025 | 510.05 | 527.50 | 507.50 | 526.00 | 520.68 | 3.24% | 381 |
| Oct 6, 2025 | 523.90 | 523.00 | 507.50 | 509.50 | 504.35 | -2.77% | 113 |
| Oct 3, 2025 | 517.30 | 524.00 | 512.00 | 524.00 | 518.70 | 1.75% | 66 |
| Oct 2, 2025 | 497.20 | 515.00 | 497.80 | 515.00 | 509.79 | 3.66% | 339 |
| Oct 1, 2025 | 491.50 | 500.50 | 479.00 | 496.80 | 491.78 | 0.74% | 156 |
| Sep 30, 2025 | 499.65 | 498.20 | 485.00 | 493.14 | 488.15 | 0.60% | 3,618 |
| Sep 29, 2025 | 490.05 | 496.40 | 487.00 | 490.20 | 485.24 | 0.82% | 4,155 |