Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Christian Dior SE (CDI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
564.00-2.00 (-0.35%)
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022561.00570.00556.00564.00564.004,925
Jun 30, 2022557.00566.00551.50566.00566.004,719
Jun 29, 2022564.00572.00559.50570.50570.503,254
Jun 28, 2022574.50577.00564.50569.00569.003,746
Jun 27, 2022584.00586.50564.50565.00565.007,027
Jun 24, 2022558.00575.00556.50573.50573.505,424
Jun 23, 2022531.00555.50531.00552.00552.004,443
Jun 22, 2022539.50542.00531.00537.50537.506,821
Jun 21, 2022531.00554.00531.00545.00545.005,141
Jun 20, 2022538.00541.00529.50534.00534.005,179
Jun 17, 2022531.50542.50531.50536.50536.509,917
Jun 16, 2022529.00536.50525.00532.00532.006,271
Jun 15, 2022535.00540.00529.50537.50537.508,104
Jun 14, 2022541.00541.00525.00529.50529.507,902
Jun 13, 2022553.50555.00531.00535.00535.006,173
Jun 10, 2022564.00566.00552.00552.00552.003,661
Jun 09, 2022575.50581.50567.00572.00572.004,840
Jun 08, 2022590.00590.00578.00580.00580.002,496
Jun 07, 2022590.00591.50580.00586.00586.003,880
Jun 06, 2022592.50599.50592.50594.50594.503,240
Jun 03, 2022592.50596.00585.00587.00587.003,433
Jun 02, 2022586.00591.50584.00591.50591.503,084
Jun 01, 2022581.00590.50577.50581.50581.506,168
May 31, 2022586.00587.50574.00580.00580.009,068
May 30, 2022573.50590.00573.50586.00586.006,040
May 27, 2022554.00569.50550.00569.50569.509,218
May 26, 2022535.50551.50534.00551.50551.503,171
May 25, 2022540.00540.00521.50534.00534.004,073
May 24, 2022532.00538.50526.00532.50532.505,378
May 23, 2022532.50543.00529.00540.50540.504,804
May 20, 2022547.50548.00529.50532.50532.505,624
May 19, 2022542.50546.50536.00544.50544.505,052
May 18, 2022562.50565.50551.50551.50551.5011,496
May 17, 2022552.50569.50552.00560.50560.505,103
May 16, 2022546.00554.00544.00547.50547.503,651
May 13, 2022543.00551.00535.50551.00551.007,470
May 12, 2022528.50541.00516.00538.00538.0013,967
May 11, 2022527.00546.50525.50546.00546.0011,488
May 10, 2022525.50531.50518.50520.50520.508,990
May 09, 2022531.50541.00519.00519.00519.009,858
May 06, 2022542.50545.00528.00539.00539.0013,123
May 05, 2022570.50584.50550.00550.00550.007,310
May 04, 2022578.50579.00567.00567.00567.004,682
May 03, 2022575.50588.50573.50575.00575.007,556
May 02, 2022580.00588.00574.50580.50580.508,331
Apr 29, 2022590.00599.50589.00590.00590.008,374
Apr 28, 2022597.50599.50580.00585.00585.003,243
Apr 27, 2022584.00594.50578.50587.00587.005,080
Apr 26, 2022588.00594.00580.00584.00584.008,049
Apr 26, 20227 Dividend
Apr 25, 2022598.00602.50583.00587.50580.506,805
Apr 22, 2022615.00620.50607.00611.00603.728,261
Apr 21, 2022611.50628.00609.00621.50614.094,996
Apr 20, 2022602.00613.00600.50611.00603.722,126
Apr 19, 2022604.50609.00599.00606.00598.784,648
Apr 14, 2022604.00613.00603.00610.50603.238,073
Apr 13, 2022601.50608.00586.00601.00593.8413,058
Apr 12, 2022584.50604.50576.00598.00590.875,281
Apr 11, 2022594.50596.50586.50587.00580.014,922
Apr 08, 2022602.50605.50592.50600.00592.853,679
Apr 07, 2022618.00618.00593.00593.00585.937,046
Apr 06, 2022626.50627.00601.00606.00598.787,497
Apr 05, 2022633.00638.00624.00628.50621.018,165
Apr 04, 2022626.50635.00619.00631.50623.987,211
Apr 01, 2022621.50625.50614.00619.50612.127,197
Mar 31, 2022632.00636.00618.50618.50611.135,871
Mar 30, 2022638.00638.00621.50625.50618.057,368
Mar 29, 2022615.00642.50614.00638.50630.898,466
Mar 28, 2022601.00625.00599.00606.00598.788,037
Mar 25, 2022593.50612.50593.50598.00590.877,748
Mar 24, 2022600.00610.50591.00593.50586.4310,048
Mar 23, 2022622.00622.00598.00598.00590.875,235
Mar 22, 2022614.50623.00610.50616.00608.663,404
Mar 21, 2022615.00620.00609.50613.00605.705,111
Mar 18, 2022614.50617.00600.00617.00609.658,843
Mar 17, 2022617.50620.00599.50605.50598.295,784
Mar 16, 2022579.00611.00578.50607.00599.7715,424
Mar 15, 2022567.00571.00556.00568.00561.235,717
Mar 14, 2022567.00578.00557.00576.50569.6312,211
Mar 11, 2022566.00595.50556.00566.00559.267,661
Mar 10, 2022580.50581.50553.50561.00554.327,159
Mar 09, 2022539.50575.50532.50574.50567.6516,485
Mar 08, 2022530.00557.50521.50527.00520.7210,059
Mar 07, 2022520.00562.00513.00542.50536.0418,539
Mar 04, 2022590.00590.00563.00563.00556.2914,724
Mar 03, 2022623.00623.50598.00598.50591.375,803
Mar 02, 2022605.50622.00600.50620.00612.617,735
Mar 01, 2022622.00637.00610.50611.50604.217,523
Feb 28, 2022626.50640.50617.50638.50630.896,509
Feb 25, 2022611.50644.00611.50643.00635.347,689
Feb 24, 2022603.00622.50590.50612.00604.7125,165
Feb 23, 2022641.00650.00635.00635.00627.434,397
Feb 22, 2022628.50645.50622.00640.00632.374,400
Feb 21, 2022658.00660.50635.00640.50632.875,671
Feb 18, 2022651.50661.50645.00652.50644.733,256
Feb 17, 2022653.50672.00651.00653.00645.229,669
Feb 16, 2022661.00666.50647.00651.00643.244,169
Feb 15, 2022636.00658.00622.50655.50647.694,056
Feb 14, 2022633.50639.50621.50639.50631.889,411
Feb 11, 2022655.00663.00648.50649.00641.276,078
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement