CDI.PA - Christian Dior SE

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019430.20435.00430.20435.20435.2035,389
Sep 18, 2019439.20439.20430.80432.00432.0019,754
Sep 17, 2019443.20444.40434.60439.20439.2027,132
Sep 16, 2019458.40458.40441.80443.20443.2032,057
Sep 13, 2019464.60464.60461.00464.20464.2013,437
Sep 12, 2019458.80467.00457.60462.60462.6018,411
Sep 11, 2019455.60460.00452.60458.00458.0015,534
Sep 10, 2019459.60460.60449.20453.00453.0017,464
Sep 09, 2019461.20462.80458.40459.60459.609,420
Sep 06, 2019459.40464.60459.40463.00463.008,294
Sep 05, 2019456.40462.00455.40459.40459.4038,056
Sep 04, 2019450.60459.00450.20453.80453.8018,554
Sep 03, 2019451.40451.40441.00443.00443.0014,598
Sep 02, 2019448.00449.20444.40448.60448.6012,655
Aug 30, 2019449.00454.80446.20448.00448.0017,756
Aug 29, 2019445.40450.20442.00449.00449.0011,453
Aug 28, 2019443.60445.20439.00444.20444.2014,652
Aug 27, 2019443.80448.80440.60445.80445.8018,961
Aug 26, 2019440.40444.40438.00441.40441.409,640
Aug 23, 2019448.80452.40444.20444.20444.2010,359
Aug 22, 2019455.40455.40447.80448.00448.0017,960
Aug 21, 2019442.80459.20442.80457.80457.8012,325
Aug 20, 2019446.20449.40442.20442.40442.409,121
Aug 19, 2019440.60447.00438.40446.00446.0013,087
Aug 16, 2019434.00437.60432.40436.80436.808,398
Aug 15, 2019435.60437.20427.40433.80433.8013,894
Aug 14, 2019445.60447.60434.00436.40436.4010,976
Aug 13, 2019445.20452.20438.40447.00447.0017,493
Aug 12, 2019450.00455.60444.00447.80447.8011,787
Aug 09, 2019456.60457.40448.20448.20448.2012,467
Aug 08, 2019447.60454.80445.20454.80454.8017,841
Aug 07, 2019435.00446.00433.60441.00441.0042,244
Aug 06, 2019432.40441.20432.00435.00435.0042,764
Aug 05, 2019448.00448.00431.80433.20433.2018,922
Aug 02, 2019466.60466.60451.00451.00451.0014,714
Aug 01, 2019470.20473.60467.80472.20472.2016,986
Jul 31, 2019468.00471.60463.60470.00470.0012,378
Jul 30, 2019476.00476.00466.20469.20469.2016,556
Jul 29, 2019479.80479.80471.00475.60475.6020,896
Jul 26, 2019475.60481.80472.60480.80480.8017,800
Jul 25, 2019480.80485.80475.40476.00476.0022,819
Jul 24, 2019487.00488.00479.00480.00480.0022,752
Jul 23, 2019491.20491.20483.80486.80486.8010,266
Jul 22, 2019484.20488.40484.20487.60487.607,792
Jul 19, 2019491.20492.80482.20485.40485.4023,742
Jul 18, 2019489.00489.40482.60488.20488.2010,691
Jul 17, 2019492.80498.20490.80492.20492.2015,552
Jul 16, 2019489.00493.00486.20492.00492.0022,296
Jul 15, 2019486.00489.00482.80486.00486.0012,776
Jul 12, 2019482.00488.60482.00486.00486.0015,485
Jul 11, 2019483.80484.80481.00482.00482.0023,686
Jul 10, 2019482.00484.60477.60481.60481.6024,392
Jul 09, 2019478.00481.00475.60480.40480.4017,190
Jul 08, 2019473.00478.00473.00478.00478.0015,470
Jul 05, 2019475.00475.40472.40475.00475.0019,814
Jul 04, 2019473.60475.60470.40475.60475.6022,850
Jul 03, 2019462.00473.20462.00472.00472.0029,725
Jul 02, 2019462.20464.40458.00462.60462.6014,222
Jul 01, 2019466.40469.00457.00457.00457.0016,199
Jun 28, 2019455.00461.00455.00461.00461.009,964
Jun 27, 2019455.00458.00451.80453.80453.8015,959
Jun 26, 2019455.80461.80453.80453.80453.8013,557
Jun 25, 2019453.80459.20453.80457.60457.6018,497
Jun 24, 2019455.00457.60453.60455.20455.2010,919
Jun 21, 2019456.00458.20452.20454.00454.00165,560
Jun 20, 2019457.00462.20456.80456.80456.8018,396
Jun 19, 2019459.00459.40452.40453.60453.6025,192
Jun 18, 2019442.20462.00442.20459.40459.4032,255
Jun 17, 2019442.20447.60439.20445.80445.8028,875
Jun 14, 2019439.20443.20439.20440.20440.2033,248
Jun 13, 2019442.00442.40439.00442.00442.0016,602
Jun 12, 2019447.20451.00442.40445.80445.8016,373
Jun 11, 2019451.40458.00449.60451.80451.8021,951
Jun 10, 2019448.20452.40446.80449.00449.0016,556
Jun 07, 2019436.00454.40436.00447.00447.0040,377
Jun 06, 2019437.20447.20434.20435.80435.8032,640
Jun 05, 2019428.20441.00428.00437.20437.2023,035
Jun 04, 2019424.00430.40420.00428.20428.2026,202
Jun 03, 2019426.40428.00421.00428.00428.0022,132
May 31, 2019428.40430.80424.00429.40429.4015,293
May 30, 2019427.80432.80427.80432.20432.204,061
May 29, 2019427.20429.00424.20427.60427.608,516
May 28, 2019430.60434.20428.80431.20431.2012,594
May 27, 2019434.40435.40430.40431.00431.002,913
May 24, 2019432.00433.60430.00431.60431.6019,756
May 23, 2019431.00431.00426.40427.60427.609,315
May 22, 2019430.40436.20426.40434.80434.8023,504
May 21, 2019426.20432.80424.20431.80431.808,548
May 20, 2019435.20436.60423.40423.60423.6013,367
May 17, 2019437.40437.40431.40437.00437.0019,883
May 16, 2019432.80437.60428.40437.60437.6014,748
May 15, 2019430.20433.20422.20431.20431.2019,847
May 14, 2019416.00429.00416.00427.80427.8036,659
May 13, 2019424.20424.20415.20415.80415.8010,797
May 10, 2019422.00429.80422.00425.40425.4012,014
May 09, 2019423.80425.40420.00422.20422.2024,407
May 08, 2019424.40429.00422.60428.00428.0010,623
May 07, 2019429.40432.00425.00426.80426.8012,739
May 06, 2019437.00437.00416.00429.60429.6015,378
May 03, 2019441.60446.60439.80444.40444.4018,485
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...