CDI.PA - Christian Dior SE

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017299.00301.15298.70300.90300.9014,462
Nov 16, 2017299.50301.15298.55300.10300.1016,243
Nov 15, 2017299.00299.40296.45298.20298.2024,394
Nov 14, 2017298.20301.05298.20298.85298.8520,994
Nov 13, 2017301.90302.75297.60299.05299.0553,440
Nov 10, 2017302.20302.75300.90302.05302.0559,027
Nov 09, 2017300.50303.95299.10301.85301.85133,393
Nov 08, 2017301.90303.60298.25301.00301.0056,783
Nov 07, 2017304.35304.45300.00302.00302.0043,045
Nov 06, 2017304.00304.95302.20303.00303.0067,527
Nov 03, 2017295.45304.15294.50304.15304.1549,290
Nov 02, 2017294.00297.85292.80294.20294.2049,559
Nov 01, 2017296.65297.60294.35294.60294.6018,071
Oct 31, 2017293.05295.55293.05294.75294.7518,114
Oct 30, 2017291.60293.75290.50293.35293.358,336
Oct 27, 2017288.00293.10288.00291.60291.6023,523
Oct 26, 2017281.80287.35280.25287.30287.3014,597
Oct 25, 2017278.70283.95278.70282.40282.4026,031
Oct 24, 2017279.05281.00278.70278.70278.7019,086
Oct 23, 2017275.00280.15275.00279.85279.8512,273
Oct 20, 2017277.85279.35275.20275.25275.2514,071
Oct 19, 2017278.50278.65275.55277.65277.6513,377
Oct 18, 2017278.60279.70277.60279.20279.2012,344
Oct 17, 2017279.30279.70278.00278.40278.4015,703
Oct 16, 2017280.55281.20278.60279.70279.7013,000
Oct 13, 2017282.60283.85279.40281.00281.0024,256
Oct 12, 2017278.00278.95276.40278.50278.5011,668
Oct 11, 2017275.20278.30275.20277.40277.4013,191
Oct 10, 2017272.70277.55271.85275.55275.5521,979
Oct 09, 2017269.60271.55269.00271.05271.0518,821
Oct 06, 20170.000.000.000.000.00-
Oct 05, 2017272.30274.10272.20273.10273.1012,829
Oct 04, 2017272.45273.20270.85272.60272.6016,586
Oct 03, 2017271.45272.80271.30272.45272.4511,917
Oct 02, 2017270.00272.15269.70271.20271.2024,196
Sep 29, 2017268.55270.95268.55270.95270.9517,627
Sep 28, 2017271.50273.40266.55269.20269.2018,400
Sep 27, 2017268.75269.50267.30268.75268.7517,125
Sep 26, 2017270.60270.60268.30269.00269.0018,352
Sep 25, 2017268.00270.05267.85269.45269.456,685
Sep 22, 2017267.10269.75267.10269.00269.009,307
Sep 21, 2017269.85269.85265.90267.10267.1012,982
Sep 20, 2017266.60268.40265.80267.50267.5013,077
Sep 19, 2017267.50268.20265.85266.75266.7512,087
Sep 18, 2017269.50270.70267.35267.65267.6512,440
Sep 15, 2017267.80268.60267.05268.60268.6062,098
Sep 14, 2017269.15269.20266.45268.10268.1015,014
Sep 13, 2017264.70270.15264.50269.05269.0522,993
Sep 12, 2017264.25268.60264.25268.00268.0028,410
Sep 11, 2017260.35265.80260.35264.25264.2524,803
Sep 08, 2017260.00260.40258.30260.30260.3012,703
Sep 07, 2017259.75261.15258.75260.80260.8017,116
Sep 06, 2017257.00259.55256.20258.70258.7023,902
Sep 05, 2017260.20260.70258.20258.80258.8017,405
Sep 04, 2017261.40261.60259.95260.90260.9013,525
Sep 01, 2017260.05264.20260.05262.40262.4022,550
Aug 31, 2017259.80261.70258.85259.35259.3547,009
Aug 30, 2017258.40260.00257.50258.50258.5030,845
Aug 29, 2017254.35256.95253.35256.95256.9588,036
Aug 28, 2017255.55256.50255.20255.45255.456,126
Aug 25, 2017255.00257.40255.00255.80255.8025,921
Aug 24, 2017254.40256.35254.40255.80255.8040,211
Aug 23, 2017255.60257.35253.90255.05255.0522,931
Aug 22, 2017253.80256.80253.00256.00256.0024,734
Aug 21, 2017254.05255.00252.15254.30254.3025,199
Aug 18, 2017252.00253.40250.00253.40253.4040,058
Aug 17, 2017252.30254.55251.00253.35253.3526,089
Aug 16, 2017251.65253.90251.65251.95251.9516,820
Aug 15, 2017251.40251.65249.75251.60251.6011,681
Aug 14, 2017247.10251.00247.10249.95249.9514,100
Aug 11, 2017248.00248.35246.20247.40247.4027,372
Aug 10, 2017251.40251.40248.20248.35248.3523,476
Aug 09, 2017254.35254.35250.50250.75250.7537,367
Aug 08, 2017256.75257.10254.75256.30256.3024,826
Aug 07, 2017254.25256.90254.25256.25256.2528,887
Aug 04, 2017252.05255.50250.25254.30254.3034,114
Aug 03, 2017248.05253.35245.25251.95251.9563,874
Aug 02, 2017246.20249.60245.55246.55246.5592,821
Aug 01, 2017241.05246.45241.05246.15246.15176,704
Jul 31, 2017239.65242.55239.65240.70240.7054,239
Jul 28, 2017241.25241.75239.65239.65239.6581,027
Jul 27, 2017245.05245.95239.70242.30242.3053,558
Jul 26, 2017246.05247.95244.40244.70244.7061,196
Jul 25, 2017244.00247.30244.00244.75244.7541,084
Jul 24, 2017243.00246.65242.35243.90243.9092,719
Jul 21, 2017242.90245.50241.80244.30244.3083,424
Jul 20, 2017243.35244.25239.65242.15242.1548,108
Jul 19, 2017239.60244.10238.10241.10241.1083,455
Jul 18, 2017239.85241.55238.10239.60239.6077,165
Jul 17, 2017234.95241.15234.20240.60240.6090,622
Jul 14, 2017230.75235.90230.30234.00234.00112,908
Jul 13, 2017234.05236.25230.55230.55230.55205,516
Jul 12, 2017237.20239.20235.00235.50235.50154,697
Jul 11, 2017241.00241.65236.45237.45237.45110,723
Jul 10, 2017241.00244.00240.60241.90241.90190,048
Jul 07, 2017246.90246.95240.00240.00240.002,118,372
Jul 06, 2017255.00255.25247.20247.20247.20108,213
Jul 05, 2017252.70257.95252.70255.60255.60104,635
Jul 04, 2017254.00254.00250.25251.95251.9536,501
Jul 03, 2017251.00252.95247.00252.00252.0024,937
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...