Mail

CDI.PA - Christian Dior SE

Paris - Paris Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2019	430.20	435.00	430.20	435.20	435.20	35,389
Sep 18, 2019	439.20	439.20	430.80	432.00	432.00	19,754
Sep 17, 2019	443.20	444.40	434.60	439.20	439.20	27,132
Sep 16, 2019	458.40	458.40	441.80	443.20	443.20	32,057
Sep 13, 2019	464.60	464.60	461.00	464.20	464.20	13,437
Sep 12, 2019	458.80	467.00	457.60	462.60	462.60	18,411
Sep 11, 2019	455.60	460.00	452.60	458.00	458.00	15,534
Sep 10, 2019	459.60	460.60	449.20	453.00	453.00	17,464
Sep 09, 2019	461.20	462.80	458.40	459.60	459.60	9,420
Sep 06, 2019	459.40	464.60	459.40	463.00	463.00	8,294
Sep 05, 2019	456.40	462.00	455.40	459.40	459.40	38,056
Sep 04, 2019	450.60	459.00	450.20	453.80	453.80	18,554
Sep 03, 2019	451.40	451.40	441.00	443.00	443.00	14,598
Sep 02, 2019	448.00	449.20	444.40	448.60	448.60	12,655
Aug 30, 2019	449.00	454.80	446.20	448.00	448.00	17,756
Aug 29, 2019	445.40	450.20	442.00	449.00	449.00	11,453
Aug 28, 2019	443.60	445.20	439.00	444.20	444.20	14,652
Aug 27, 2019	443.80	448.80	440.60	445.80	445.80	18,961
Aug 26, 2019	440.40	444.40	438.00	441.40	441.40	9,640
Aug 23, 2019	448.80	452.40	444.20	444.20	444.20	10,359
Aug 22, 2019	455.40	455.40	447.80	448.00	448.00	17,960
Aug 21, 2019	442.80	459.20	442.80	457.80	457.80	12,325
Aug 20, 2019	446.20	449.40	442.20	442.40	442.40	9,121
Aug 19, 2019	440.60	447.00	438.40	446.00	446.00	13,087
Aug 16, 2019	434.00	437.60	432.40	436.80	436.80	8,398
Aug 15, 2019	435.60	437.20	427.40	433.80	433.80	13,894
Aug 14, 2019	445.60	447.60	434.00	436.40	436.40	10,976
Aug 13, 2019	445.20	452.20	438.40	447.00	447.00	17,493
Aug 12, 2019	450.00	455.60	444.00	447.80	447.80	11,787
Aug 09, 2019	456.60	457.40	448.20	448.20	448.20	12,467
Aug 08, 2019	447.60	454.80	445.20	454.80	454.80	17,841
Aug 07, 2019	435.00	446.00	433.60	441.00	441.00	42,244
Aug 06, 2019	432.40	441.20	432.00	435.00	435.00	42,764
Aug 05, 2019	448.00	448.00	431.80	433.20	433.20	18,922
Aug 02, 2019	466.60	466.60	451.00	451.00	451.00	14,714
Aug 01, 2019	470.20	473.60	467.80	472.20	472.20	16,986
Jul 31, 2019	468.00	471.60	463.60	470.00	470.00	12,378
Jul 30, 2019	476.00	476.00	466.20	469.20	469.20	16,556
Jul 29, 2019	479.80	479.80	471.00	475.60	475.60	20,896
Jul 26, 2019	475.60	481.80	472.60	480.80	480.80	17,800
Jul 25, 2019	480.80	485.80	475.40	476.00	476.00	22,819
Jul 24, 2019	487.00	488.00	479.00	480.00	480.00	22,752
Jul 23, 2019	491.20	491.20	483.80	486.80	486.80	10,266
Jul 22, 2019	484.20	488.40	484.20	487.60	487.60	7,792
Jul 19, 2019	491.20	492.80	482.20	485.40	485.40	23,742
Jul 18, 2019	489.00	489.40	482.60	488.20	488.20	10,691
Jul 17, 2019	492.80	498.20	490.80	492.20	492.20	15,552
Jul 16, 2019	489.00	493.00	486.20	492.00	492.00	22,296
Jul 15, 2019	486.00	489.00	482.80	486.00	486.00	12,776
Jul 12, 2019	482.00	488.60	482.00	486.00	486.00	15,485
Jul 11, 2019	483.80	484.80	481.00	482.00	482.00	23,686
Jul 10, 2019	482.00	484.60	477.60	481.60	481.60	24,392
Jul 09, 2019	478.00	481.00	475.60	480.40	480.40	17,190
Jul 08, 2019	473.00	478.00	473.00	478.00	478.00	15,470
Jul 05, 2019	475.00	475.40	472.40	475.00	475.00	19,814
Jul 04, 2019	473.60	475.60	470.40	475.60	475.60	22,850
Jul 03, 2019	462.00	473.20	462.00	472.00	472.00	29,725
Jul 02, 2019	462.20	464.40	458.00	462.60	462.60	14,222
Jul 01, 2019	466.40	469.00	457.00	457.00	457.00	16,199
Jun 28, 2019	455.00	461.00	455.00	461.00	461.00	9,964
Jun 27, 2019	455.00	458.00	451.80	453.80	453.80	15,959
Jun 26, 2019	455.80	461.80	453.80	453.80	453.80	13,557
Jun 25, 2019	453.80	459.20	453.80	457.60	457.60	18,497
Jun 24, 2019	455.00	457.60	453.60	455.20	455.20	10,919
Jun 21, 2019	456.00	458.20	452.20	454.00	454.00	165,560
Jun 20, 2019	457.00	462.20	456.80	456.80	456.80	18,396
Jun 19, 2019	459.00	459.40	452.40	453.60	453.60	25,192
Jun 18, 2019	442.20	462.00	442.20	459.40	459.40	32,255
Jun 17, 2019	442.20	447.60	439.20	445.80	445.80	28,875
Jun 14, 2019	439.20	443.20	439.20	440.20	440.20	33,248
Jun 13, 2019	442.00	442.40	439.00	442.00	442.00	16,602
Jun 12, 2019	447.20	451.00	442.40	445.80	445.80	16,373
Jun 11, 2019	451.40	458.00	449.60	451.80	451.80	21,951
Jun 10, 2019	448.20	452.40	446.80	449.00	449.00	16,556
Jun 07, 2019	436.00	454.40	436.00	447.00	447.00	40,377
Jun 06, 2019	437.20	447.20	434.20	435.80	435.80	32,640
Jun 05, 2019	428.20	441.00	428.00	437.20	437.20	23,035
Jun 04, 2019	424.00	430.40	420.00	428.20	428.20	26,202
Jun 03, 2019	426.40	428.00	421.00	428.00	428.00	22,132
May 31, 2019	428.40	430.80	424.00	429.40	429.40	15,293
May 30, 2019	427.80	432.80	427.80	432.20	432.20	4,061
May 29, 2019	427.20	429.00	424.20	427.60	427.60	8,516
May 28, 2019	430.60	434.20	428.80	431.20	431.20	12,594
May 27, 2019	434.40	435.40	430.40	431.00	431.00	2,913
May 24, 2019	432.00	433.60	430.00	431.60	431.60	19,756
May 23, 2019	431.00	431.00	426.40	427.60	427.60	9,315
May 22, 2019	430.40	436.20	426.40	434.80	434.80	23,504
May 21, 2019	426.20	432.80	424.20	431.80	431.80	8,548
May 20, 2019	435.20	436.60	423.40	423.60	423.60	13,367
May 17, 2019	437.40	437.40	431.40	437.00	437.00	19,883
May 16, 2019	432.80	437.60	428.40	437.60	437.60	14,748
May 15, 2019	430.20	433.20	422.20	431.20	431.20	19,847
May 14, 2019	416.00	429.00	416.00	427.80	427.80	36,659
May 13, 2019	424.20	424.20	415.20	415.80	415.80	10,797
May 10, 2019	422.00	429.80	422.00	425.40	425.40	12,014
May 09, 2019	423.80	425.40	420.00	422.20	422.20	24,407
May 08, 2019	424.40	429.00	422.60	428.00	428.00	10,623
May 07, 2019	429.40	432.00	425.00	426.80	426.80	12,739
May 06, 2019	437.00	437.00	416.00	429.60	429.60	15,378
May 03, 2019	441.60	446.60	439.80	444.40	444.40	18,485
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...