Advertisement
Advertisement
Christian Dior SE (CDI.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 561.00 | 570.00 | 556.00 | 564.00 | 564.00 | 4,925 |
| Jun 30, 2022 | 557.00 | 566.00 | 551.50 | 566.00 | 566.00 | 4,719 |
| Jun 29, 2022 | 564.00 | 572.00 | 559.50 | 570.50 | 570.50 | 3,254 |
| Jun 28, 2022 | 574.50 | 577.00 | 564.50 | 569.00 | 569.00 | 3,746 |
| Jun 27, 2022 | 584.00 | 586.50 | 564.50 | 565.00 | 565.00 | 7,027 |
| Jun 24, 2022 | 558.00 | 575.00 | 556.50 | 573.50 | 573.50 | 5,424 |
| Jun 23, 2022 | 531.00 | 555.50 | 531.00 | 552.00 | 552.00 | 4,443 |
| Jun 22, 2022 | 539.50 | 542.00 | 531.00 | 537.50 | 537.50 | 6,821 |
| Jun 21, 2022 | 531.00 | 554.00 | 531.00 | 545.00 | 545.00 | 5,141 |
| Jun 20, 2022 | 538.00 | 541.00 | 529.50 | 534.00 | 534.00 | 5,179 |
| Jun 17, 2022 | 531.50 | 542.50 | 531.50 | 536.50 | 536.50 | 9,917 |
| Jun 16, 2022 | 529.00 | 536.50 | 525.00 | 532.00 | 532.00 | 6,271 |
| Jun 15, 2022 | 535.00 | 540.00 | 529.50 | 537.50 | 537.50 | 8,104 |
| Jun 14, 2022 | 541.00 | 541.00 | 525.00 | 529.50 | 529.50 | 7,902 |
| Jun 13, 2022 | 553.50 | 555.00 | 531.00 | 535.00 | 535.00 | 6,173 |
| Jun 10, 2022 | 564.00 | 566.00 | 552.00 | 552.00 | 552.00 | 3,661 |
| Jun 09, 2022 | 575.50 | 581.50 | 567.00 | 572.00 | 572.00 | 4,840 |
| Jun 08, 2022 | 590.00 | 590.00 | 578.00 | 580.00 | 580.00 | 2,496 |
| Jun 07, 2022 | 590.00 | 591.50 | 580.00 | 586.00 | 586.00 | 3,880 |
| Jun 06, 2022 | 592.50 | 599.50 | 592.50 | 594.50 | 594.50 | 3,240 |
| Jun 03, 2022 | 592.50 | 596.00 | 585.00 | 587.00 | 587.00 | 3,433 |
| Jun 02, 2022 | 586.00 | 591.50 | 584.00 | 591.50 | 591.50 | 3,084 |
| Jun 01, 2022 | 581.00 | 590.50 | 577.50 | 581.50 | 581.50 | 6,168 |
| May 31, 2022 | 586.00 | 587.50 | 574.00 | 580.00 | 580.00 | 9,068 |
| May 30, 2022 | 573.50 | 590.00 | 573.50 | 586.00 | 586.00 | 6,040 |
| May 27, 2022 | 554.00 | 569.50 | 550.00 | 569.50 | 569.50 | 9,218 |
| May 26, 2022 | 535.50 | 551.50 | 534.00 | 551.50 | 551.50 | 3,171 |
| May 25, 2022 | 540.00 | 540.00 | 521.50 | 534.00 | 534.00 | 4,073 |
| May 24, 2022 | 532.00 | 538.50 | 526.00 | 532.50 | 532.50 | 5,378 |
| May 23, 2022 | 532.50 | 543.00 | 529.00 | 540.50 | 540.50 | 4,804 |
| May 20, 2022 | 547.50 | 548.00 | 529.50 | 532.50 | 532.50 | 5,624 |
| May 19, 2022 | 542.50 | 546.50 | 536.00 | 544.50 | 544.50 | 5,052 |
| May 18, 2022 | 562.50 | 565.50 | 551.50 | 551.50 | 551.50 | 11,496 |
| May 17, 2022 | 552.50 | 569.50 | 552.00 | 560.50 | 560.50 | 5,103 |
| May 16, 2022 | 546.00 | 554.00 | 544.00 | 547.50 | 547.50 | 3,651 |
| May 13, 2022 | 543.00 | 551.00 | 535.50 | 551.00 | 551.00 | 7,470 |
| May 12, 2022 | 528.50 | 541.00 | 516.00 | 538.00 | 538.00 | 13,967 |
| May 11, 2022 | 527.00 | 546.50 | 525.50 | 546.00 | 546.00 | 11,488 |
| May 10, 2022 | 525.50 | 531.50 | 518.50 | 520.50 | 520.50 | 8,990 |
| May 09, 2022 | 531.50 | 541.00 | 519.00 | 519.00 | 519.00 | 9,858 |
| May 06, 2022 | 542.50 | 545.00 | 528.00 | 539.00 | 539.00 | 13,123 |
| May 05, 2022 | 570.50 | 584.50 | 550.00 | 550.00 | 550.00 | 7,310 |
| May 04, 2022 | 578.50 | 579.00 | 567.00 | 567.00 | 567.00 | 4,682 |
| May 03, 2022 | 575.50 | 588.50 | 573.50 | 575.00 | 575.00 | 7,556 |
| May 02, 2022 | 580.00 | 588.00 | 574.50 | 580.50 | 580.50 | 8,331 |
| Apr 29, 2022 | 590.00 | 599.50 | 589.00 | 590.00 | 590.00 | 8,374 |
| Apr 28, 2022 | 597.50 | 599.50 | 580.00 | 585.00 | 585.00 | 3,243 |
| Apr 27, 2022 | 584.00 | 594.50 | 578.50 | 587.00 | 587.00 | 5,080 |
| Apr 26, 2022 | 588.00 | 594.00 | 580.00 | 584.00 | 584.00 | 8,049 |
| Apr 26, 2022 | 7 Dividend | |||||
| Apr 25, 2022 | 598.00 | 602.50 | 583.00 | 587.50 | 580.50 | 6,805 |
| Apr 22, 2022 | 615.00 | 620.50 | 607.00 | 611.00 | 603.72 | 8,261 |
| Apr 21, 2022 | 611.50 | 628.00 | 609.00 | 621.50 | 614.09 | 4,996 |
| Apr 20, 2022 | 602.00 | 613.00 | 600.50 | 611.00 | 603.72 | 2,126 |
| Apr 19, 2022 | 604.50 | 609.00 | 599.00 | 606.00 | 598.78 | 4,648 |
| Apr 14, 2022 | 604.00 | 613.00 | 603.00 | 610.50 | 603.23 | 8,073 |
| Apr 13, 2022 | 601.50 | 608.00 | 586.00 | 601.00 | 593.84 | 13,058 |
| Apr 12, 2022 | 584.50 | 604.50 | 576.00 | 598.00 | 590.87 | 5,281 |
| Apr 11, 2022 | 594.50 | 596.50 | 586.50 | 587.00 | 580.01 | 4,922 |
| Apr 08, 2022 | 602.50 | 605.50 | 592.50 | 600.00 | 592.85 | 3,679 |
| Apr 07, 2022 | 618.00 | 618.00 | 593.00 | 593.00 | 585.93 | 7,046 |
| Apr 06, 2022 | 626.50 | 627.00 | 601.00 | 606.00 | 598.78 | 7,497 |
| Apr 05, 2022 | 633.00 | 638.00 | 624.00 | 628.50 | 621.01 | 8,165 |
| Apr 04, 2022 | 626.50 | 635.00 | 619.00 | 631.50 | 623.98 | 7,211 |
| Apr 01, 2022 | 621.50 | 625.50 | 614.00 | 619.50 | 612.12 | 7,197 |
| Mar 31, 2022 | 632.00 | 636.00 | 618.50 | 618.50 | 611.13 | 5,871 |
| Mar 30, 2022 | 638.00 | 638.00 | 621.50 | 625.50 | 618.05 | 7,368 |
| Mar 29, 2022 | 615.00 | 642.50 | 614.00 | 638.50 | 630.89 | 8,466 |
| Mar 28, 2022 | 601.00 | 625.00 | 599.00 | 606.00 | 598.78 | 8,037 |
| Mar 25, 2022 | 593.50 | 612.50 | 593.50 | 598.00 | 590.87 | 7,748 |
| Mar 24, 2022 | 600.00 | 610.50 | 591.00 | 593.50 | 586.43 | 10,048 |
| Mar 23, 2022 | 622.00 | 622.00 | 598.00 | 598.00 | 590.87 | 5,235 |
| Mar 22, 2022 | 614.50 | 623.00 | 610.50 | 616.00 | 608.66 | 3,404 |
| Mar 21, 2022 | 615.00 | 620.00 | 609.50 | 613.00 | 605.70 | 5,111 |
| Mar 18, 2022 | 614.50 | 617.00 | 600.00 | 617.00 | 609.65 | 8,843 |
| Mar 17, 2022 | 617.50 | 620.00 | 599.50 | 605.50 | 598.29 | 5,784 |
| Mar 16, 2022 | 579.00 | 611.00 | 578.50 | 607.00 | 599.77 | 15,424 |
| Mar 15, 2022 | 567.00 | 571.00 | 556.00 | 568.00 | 561.23 | 5,717 |
| Mar 14, 2022 | 567.00 | 578.00 | 557.00 | 576.50 | 569.63 | 12,211 |
| Mar 11, 2022 | 566.00 | 595.50 | 556.00 | 566.00 | 559.26 | 7,661 |
| Mar 10, 2022 | 580.50 | 581.50 | 553.50 | 561.00 | 554.32 | 7,159 |
| Mar 09, 2022 | 539.50 | 575.50 | 532.50 | 574.50 | 567.65 | 16,485 |
| Mar 08, 2022 | 530.00 | 557.50 | 521.50 | 527.00 | 520.72 | 10,059 |
| Mar 07, 2022 | 520.00 | 562.00 | 513.00 | 542.50 | 536.04 | 18,539 |
| Mar 04, 2022 | 590.00 | 590.00 | 563.00 | 563.00 | 556.29 | 14,724 |
| Mar 03, 2022 | 623.00 | 623.50 | 598.00 | 598.50 | 591.37 | 5,803 |
| Mar 02, 2022 | 605.50 | 622.00 | 600.50 | 620.00 | 612.61 | 7,735 |
| Mar 01, 2022 | 622.00 | 637.00 | 610.50 | 611.50 | 604.21 | 7,523 |
| Feb 28, 2022 | 626.50 | 640.50 | 617.50 | 638.50 | 630.89 | 6,509 |
| Feb 25, 2022 | 611.50 | 644.00 | 611.50 | 643.00 | 635.34 | 7,689 |
| Feb 24, 2022 | 603.00 | 622.50 | 590.50 | 612.00 | 604.71 | 25,165 |
| Feb 23, 2022 | 641.00 | 650.00 | 635.00 | 635.00 | 627.43 | 4,397 |
| Feb 22, 2022 | 628.50 | 645.50 | 622.00 | 640.00 | 632.37 | 4,400 |
| Feb 21, 2022 | 658.00 | 660.50 | 635.00 | 640.50 | 632.87 | 5,671 |
| Feb 18, 2022 | 651.50 | 661.50 | 645.00 | 652.50 | 644.73 | 3,256 |
| Feb 17, 2022 | 653.50 | 672.00 | 651.00 | 653.00 | 645.22 | 9,669 |
| Feb 16, 2022 | 661.00 | 666.50 | 647.00 | 651.00 | 643.24 | 4,169 |
| Feb 15, 2022 | 636.00 | 658.00 | 622.50 | 655.50 | 647.69 | 4,056 |
| Feb 14, 2022 | 633.50 | 639.50 | 621.50 | 639.50 | 631.88 | 9,411 |
| Feb 11, 2022 | 655.00 | 663.00 | 648.50 | 649.00 | 641.27 | 6,078 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
