Vienna - Delayed Quote
EUR
Christian Dior SE (CDI.VI)
432.80
+10.00
(+2.37%)
As of 1:00:27 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
424.60
432.80
424.60
432.80
432.80
-
Nov 2, 2026
417.40
422.80
417.40
422.80
422.80
-
Oct 30, 2026
423.00
423.00
421.00
421.60
421.60
-
Oct 29, 2026
424.00
424.00
417.80
418.60
418.60
-
Oct 28, 2026
422.60
422.60
421.20
421.60
421.60
-
Oct 27, 2026
421.00
421.60
419.80
419.80
419.80
-
Oct 23, 2026
422.00
422.00
419.00
419.00
419.00
-
Oct 22, 2026
420.40
422.00
419.00
422.00
422.00
-
Oct 21, 2026
422.20
422.80
421.80
422.80
422.80
-
Oct 20, 2026
427.20
427.20
422.20
422.20
422.20
-
Oct 19, 2026
427.20
427.20
421.00
421.00
421.00
-
Oct 16, 2026
432.00
434.40
432.00
434.40
434.40
-
Oct 15, 2026
430.60
433.00
427.20
433.00
433.00
-
Oct 14, 2026
421.80
423.60
421.80
423.60
423.60
-
Oct 13, 2026
420.40
420.40
413.60
417.20
417.20
-
Oct 12, 2026
415.60
417.20
414.60
417.20
417.20
-
Oct 9, 2026
420.20
420.20
415.80
415.80
415.80
-
Oct 8, 2026
421.20
421.20
418.40
419.00
419.00
-
Oct 7, 2026
414.40
419.20
414.40
419.20
419.20
-
Oct 6, 2026
416.20
419.80
416.20
418.20
418.20
-
Oct 5, 2026
413.80
416.40
413.80
414.00
414.00
-
Oct 2, 2026
408.60
413.00
408.60
412.80
412.80
-
Oct 1, 2026
416.80
416.80
413.00
413.00
413.00
-
Sep 30, 2026
421.60
422.60
421.60
422.60
422.60
-
Sep 29, 2026
421.80
421.80
420.60
420.60
420.60
-
Sep 28, 2026
420.00
422.60
415.20
422.60
422.60
-
Sep 25, 2026
421.40
421.40
418.60
418.60
418.60
-
Sep 24, 2026
425.20
426.20
425.20
425.20
425.20
-
Sep 23, 2026
371.20
371.20
367.20
367.20
367.20
-
Sep 22, 2026
369.80
374.40
369.80
374.20
374.20
-
Sep 21, 2026
369.80
372.20
369.80
372.00
372.00
-
Sep 18, 2026
372.40
373.20
369.40
369.40
369.40
-
Sep 17, 2026
378.00
378.00
376.20
377.80
377.80
-
Sep 16, 2026
370.60
372.40
370.60
372.40
372.40
-
Sep 15, 2026
373.60
373.60
372.20
372.20
372.20
-
Sep 14, 2026
377.40
380.00
377.40
379.00
379.00
44
Sep 11, 2026
374.20
382.60
374.20
382.60
382.60
-
Sep 10, 2026
376.20
376.20
372.40
372.40
372.40
-
Sep 9, 2026
386.20
386.20
378.40
379.40
379.40
-
Sep 8, 2026
392.60
392.60
390.80
392.20
392.20
-
Sep 7, 2026
389.60
395.80
389.60
395.80
395.80
-
Sep 4, 2026
391.80
393.60
390.60
390.60
390.60
-
Sep 3, 2026
395.20
395.20
388.60
388.60
388.60
-
Sep 2, 2026
399.60
399.80
398.20
399.40
399.40
-
Sep 1, 2026
407.40
407.40
403.80
403.80
403.80
-
Aug 31, 2026
410.80
411.20
409.40
411.20
411.20
2
Aug 28, 2026
407.80
411.20
407.80
411.20
411.20
-
Aug 27, 2026
404.20
405.40
401.80
401.80
401.80
-
Aug 26, 2026
408.80
410.40
408.80
410.40
410.40
-
Aug 25, 2026
411.80
412.00
409.40
409.40
409.40
-
Aug 24, 2026
409.40
413.80
409.40
413.20
413.20
-
Aug 21, 2026
402.40
407.40
402.40
407.40
407.40
-
Aug 20, 2026
411.40
411.40
405.60
405.60
405.60
-
Aug 19, 2026
408.40
411.40
408.40
411.40
411.40
-
Aug 18, 2026
406.00
407.00
405.40
407.00
407.00
-
Aug 17, 2026
415.40
415.40
408.20
408.20
408.20
-
Aug 14, 2026
420.20
420.20
417.80
417.80
417.80
-
Aug 13, 2026
425.40
425.40
423.80
423.80
423.80
-
Aug 12, 2026
431.20
431.20
423.20
423.20
423.20
-
Aug 11, 2026
438.80
441.20
438.40
441.20
441.20
-
Aug 10, 2026
438.80
440.40
438.80
439.00
439.00
-
Aug 7, 2026
437.40
438.40
436.80
436.80
436.80
-
Aug 6, 2026
441.80
442.60
441.40
441.40
441.40
-
Aug 5, 2026
436.60
436.60
432.00
432.60
432.60
-
Aug 4, 2026
438.40
438.40
433.00
436.80
436.80
-
Aug 3, 2026
437.80
448.60
437.80
448.60
448.60
-
Jul 31, 2026
434.60
434.60
433.20
433.20
433.20
-
Jul 30, 2026
429.20
436.00
429.20
436.00
436.00
-
Jul 29, 2026
435.20
435.20
432.40
432.40
432.40
-
Jul 28, 2026
438.00
438.00
421.60
432.00
432.00
-
Jul 27, 2026
430.00
430.00
427.40
428.80
428.80
-
Jul 24, 2026
420.00
422.40
419.40
422.40
422.40
-
Jul 23, 2026
430.00
430.00
420.00
420.00
420.00
-
Jul 22, 2026
436.20
439.80
436.20
438.80
438.80
-
Jul 21, 2026
445.80
446.20
440.40
440.40
440.40
-
Jul 20, 2026
455.20
455.20
450.00
450.00
450.00
-
Jul 17, 2026
462.20
462.20
456.00
456.00
456.00
-
Jul 16, 2026
455.40
463.20
455.40
463.20
463.20
-
Jul 15, 2026
460.00
460.00
450.40
457.20
457.20
-
Jul 14, 2026
445.80
448.60
439.40
447.20
447.20
40
Jul 13, 2026
450.60
453.20
450.60
452.80
452.80
-
Jul 10, 2026
455.80
455.80
451.00
451.00
451.00
-
Jul 9, 2026
450.20
453.60
450.00
453.60
453.60
-
Jul 8, 2026
452.40
452.40
443.60
448.00
448.00
-
Jul 7, 2026
459.20
461.80
458.20
458.20
458.20
-
Jul 6, 2026
458.80
461.40
453.00
453.00
453.00
-
Jul 3, 2026
457.00
457.00
453.00
455.20
455.20
-
Jul 2, 2026
447.60
462.00
447.60
460.80
460.80
-
Jul 1, 2026
446.40
446.60
439.40
446.60
446.60
-
Jun 30, 2026
452.00
452.00
444.80
447.60
447.60
-
Jun 29, 2026
455.60
459.00
451.40
456.40
456.40
-
Jun 26, 2026
456.60
457.80
452.00
457.60
457.60
-
Jun 25, 2026
455.20
459.20
455.20
457.40
457.40
-
Jun 24, 2026
454.60
457.20
454.40
457.20
457.20
-
Jun 23, 2026
442.80
447.20
442.80
447.20
447.20
-
Jun 22, 2026
462.80
462.80
448.60
448.60
448.60
-
Jun 19, 2026
477.00
477.00
467.20
467.20
467.20
-
Jun 18, 2026
472.00
477.00
471.80
477.00
477.00
-
Jun 17, 2026
479.80
483.60
474.00
474.00
474.00
-
Jun 16, 2026
477.00
482.60
477.00
482.60
482.60
-
Jun 15, 2026
496.00
496.00
477.20
477.20
477.20
-
Jun 12, 2026
471.60
481.00
471.60
472.80
472.80
40
Jun 11, 2026
453.20
466.80
453.20
460.40
460.40
23
Jun 10, 2026
462.00
462.00
452.80
454.40
454.40
-
Jun 9, 2026
448.40
457.20
448.40
457.20
457.20
-
Jun 8, 2026
440.00
448.00
440.00
448.00
448.00
19
Jun 5, 2026
443.60
451.60
443.60
446.40
446.40
-
Jun 4, 2026
433.60
445.20
433.60
440.40
440.40
-
Jun 3, 2026
442.20
442.20
434.60
434.60
434.60
-
Jun 2, 2026
444.60
446.20
442.80
443.40
443.40
-
Jun 1, 2026
448.00
448.00
440.00
440.00
440.00
-
May 29, 2026
454.20
458.60
451.60
451.80
451.80
21
May 28, 2026
449.60
452.60
448.00
452.60
452.60
11
May 27, 2026
448.60
459.40
448.60
456.60
456.60
-
May 26, 2026
445.80
445.80
442.60
442.60
442.60
-
May 25, 2026
447.00
450.60
447.00
450.40
450.40
-
May 22, 2026
441.00
444.40
441.00
443.80
443.80
-
May 21, 2026
443.20
446.60
440.20
444.40
444.40
-
May 20, 2026
432.40
444.00
432.40
444.00
444.00
-
May 19, 2026
431.40
436.20
431.40
433.60
433.60
-
May 18, 2026
420.80
427.80
419.00
427.80
427.80
-
May 15, 2026
430.60
430.60
427.40
428.20
428.20
-
May 14, 2026
427.60
432.60
427.60
432.60
432.60
-
May 13, 2026
424.60
424.60
420.40
420.40
420.40
-
May 12, 2026
424.60
429.80
424.60
429.60
429.60
-
May 11, 2026
443.40
443.40
428.80
429.40
429.40
-
May 8, 2026
446.40
447.80
446.40
447.20
447.20
-
May 7, 2026
449.40
455.00
449.40
455.00
455.00
-
May 6, 2026
444.40
448.60
444.40
446.00
446.00
-
May 5, 2026
418.80
424.40
418.80
424.40
424.40
-
May 4, 2026
424.00
426.60
423.60
425.40
425.40
-
Apr 30, 2026
420.20
423.40
417.00
423.40
423.40
-
Apr 29, 2026
427.40
427.40
422.80
422.80
422.80
-
Apr 28, 2026
8.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
434.40
438.00
433.80
433.80
433.80
-
Apr 27, 2026
446.40
447.20
443.20
443.20
434.95
-
Apr 24, 2026
440.40
442.60
440.40
442.60
434.36
-
Apr 23, 2026
444.20
450.00
444.20
450.00
441.62
-
Apr 22, 2026
459.00
459.00
451.00
451.00
442.60
-
Apr 21, 2026
463.60
470.80
463.60
465.20
456.54
-
Apr 20, 2026
466.00
467.00
464.80
467.00
458.31
-
Apr 17, 2026
463.40
474.60
462.60
474.60
465.77
-
Apr 16, 2026
462.60
465.80
462.60
465.80
457.13
-
Apr 15, 2026
451.00
461.40
451.00
458.80
450.26
-
Apr 14, 2026
450.40
458.80
450.40
454.40
445.94
-
Apr 13, 2026
455.60
455.80
454.20
455.80
447.32
-
Apr 10, 2026
466.00
469.60
463.80
465.60
456.93
-
Apr 9, 2026
468.40
468.40
456.20
459.60
451.04
-
Apr 8, 2026
475.00
479.00
475.00
479.00
470.08
-
Apr 7, 2026
451.60
456.60
450.00
450.00
441.62
-
Apr 2, 2026
443.40
446.60
443.40
443.80
435.54
10
Apr 1, 2026
446.40
448.00
446.40
447.20
438.88
19
Mar 31, 2026
439.20
441.20
439.00
441.20
432.99
-
Mar 30, 2026
433.40
437.00
433.40
436.20
428.08
-
Mar 27, 2026
436.20
436.20
433.40
434.80
426.71
-
Mar 26, 2026
438.20
438.40
437.60
437.60
429.45
-
Mar 25, 2026
445.40
446.00
442.00
442.00
433.77
-
Mar 24, 2026
448.00
448.00
442.60
442.60
434.36
-
Mar 23, 2026
432.00
446.80
432.00
446.80
438.48
-
Mar 20, 2026
445.20
445.20
437.20
437.20
429.06
5
Mar 19, 2026
441.20
445.00
441.00
441.00
432.79
-
Mar 18, 2026
455.80
455.80
446.60
446.60
438.29
-
Mar 17, 2026
454.60
454.60
452.60
453.60
445.16
-
Mar 16, 2026
447.40
456.00
447.40
456.00
447.51
-
Mar 13, 2026
467.20
468.20
462.00
468.20
459.48
-
Mar 12, 2026
474.20
474.20
469.60
471.80
463.02
-
Mar 11, 2026
476.80
478.20
475.20
478.20
469.30
-
Mar 10, 2026
483.60
483.60
479.60
479.60
470.67
-
Mar 9, 2026
468.00
473.00
468.00
470.00
461.25
-
Mar 6, 2026
484.60
484.60
477.40
477.40
468.51
-
Mar 5, 2026
476.20
486.00
476.20
483.80
474.79
32
Mar 4, 2026
482.80
483.00
480.00
482.00
473.03
-
Mar 3, 2026
488.00
488.00
476.80
476.80
467.92
-
Mar 2, 2026
495.00
502.50
495.00
497.80
488.53
-
Feb 27, 2026
518.50
521.00
515.50
515.50
505.90
-
Feb 26, 2026
523.50
527.50
523.50
526.00
516.21
-
Feb 25, 2026
535.50
535.50
525.00
526.00
516.21
17
Feb 24, 2026
528.00
533.00
528.00
533.00
523.08
-
Feb 23, 2026
524.00
534.50
524.00
532.00
522.10
-
Feb 20, 2026
518.00
518.00
517.00
517.00
507.38
-
Feb 19, 2026
503.50
503.50
499.40
500.50
491.18
-
Feb 18, 2026
502.50
502.50
499.80
500.00
490.69
-
Feb 17, 2026
497.80
502.50
497.80
502.50
493.15
-
Feb 16, 2026
495.00
498.40
495.00
496.80
487.55
-
Feb 13, 2026
497.20
498.20
493.40
493.40
484.22
-
Feb 12, 2026
505.50
505.50
499.20
499.20
489.91
-
Feb 11, 2026
507.50
507.50
497.40
502.00
492.66
-
Feb 10, 2026
510.50
510.50
502.50
502.50
493.15
-
Feb 9, 2026
505.00
505.00
500.50
502.00
492.66
-
Feb 6, 2026
501.50
504.00
501.00
503.50
494.13
-
Feb 5, 2026
511.00
511.00
507.00
507.50
498.05
-
Feb 4, 2026
497.40
499.60
497.40
499.60
490.30
-
Feb 3, 2026
508.50
508.50
497.40
497.40
488.14
-
Feb 2, 2026
514.00
514.00
511.50
512.50
502.96
-
Jan 30, 2026
510.50
514.00
510.50
512.50
502.96
-
Jan 29, 2026
507.50
512.50
506.00
512.50
502.96
-
Jan 28, 2026
519.00
519.00
506.50
506.50
497.07
-
Jan 27, 2026
548.50
550.00
547.50
550.00
539.76
-
Jan 26, 2026
547.50
551.50
547.50
551.00
540.74
-
Jan 23, 2026
550.50
550.50
548.00
548.00
537.80
-
Jan 22, 2026
554.00
554.00
551.50
554.00
543.69
-
Jan 21, 2026
541.00
544.00
539.50
544.00
533.87
-
Jan 20, 2026
540.50
540.50
532.00
533.00
523.08
-
Jan 19, 2026
546.00
547.00
545.50
546.00
535.84
-
Jan 16, 2026
582.50
582.50
569.50
569.50
558.90
-
Jan 15, 2026
596.50
596.50
585.50
592.50
581.47
-
Jan 14, 2026
610.50
610.50
598.50
605.00
593.74
-
Jan 13, 2026
603.50
608.00
602.00
608.00
596.68
-
Jan 12, 2026
604.50
609.00
604.50
607.50
596.19
-
Jan 9, 2026
594.50
601.50
594.50
601.50
590.30
-
Jan 8, 2026
583.00
584.50
583.00
584.00
573.13
-
Jan 7, 2026
597.50
597.50
580.50
582.00
571.17
-
Jan 6, 2026
600.50
600.50
592.50
594.50
583.43
-
Jan 5, 2026
599.00
599.00
594.50
596.00
584.91
-
Jan 2, 2026
597.50
601.00
597.50
601.00
589.81
-
Dec 30, 2025
588.50
592.50
588.50
589.50
578.53
-
Dec 29, 2025
586.00
590.50
586.00
589.50
578.53
-
Dec 23, 2025
580.50
583.50
580.50
582.50
571.66
-
Dec 22, 2025
584.50
585.50
582.50
582.50
571.66
-
Dec 19, 2025
584.00
588.00
584.00
586.00
575.09
-
Dec 18, 2025
582.00
586.00
582.00
586.00
575.09
-
Dec 17, 2025
588.50
588.50
581.50
583.00
572.15
-
Dec 16, 2025
581.00
590.00
581.00
588.00
577.05
-
Dec 15, 2025
585.50
588.00
582.50
582.50
571.66
-
Dec 12, 2025
580.50
580.50
580.00
580.50
569.69
-
Dec 11, 2025
582.00
582.50
579.00
582.50
571.66
-
Dec 10, 2025
573.50
574.50
572.50
574.50
563.81
-
Dec 9, 2025
580.00
580.00
573.00
574.00
563.32
15
Dec 8, 2025
583.00
583.00
580.50
580.50
569.69
-
Dec 5, 2025
582.50
586.00
581.50
581.50
570.68
-
Dec 4, 2025
589.00
589.00
585.00
586.50
575.58
-
Dec 3, 2025
587.00
588.50
586.50
586.50
575.58
-
Dec 2, 2025
6.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
593.00
598.50
593.00
595.00
583.92
-
Dec 1, 2025
594.50
594.50
593.00
593.00
576.02
-
Nov 28, 2025
587.50
588.00
585.00
588.00
571.17
-
Nov 27, 2025
582.50
584.00
582.50
583.50
566.80
-
Nov 26, 2025
581.00
583.50
581.00
583.50
566.80
-
Nov 25, 2025
579.00
579.00
573.00
577.00
560.48
-
Nov 24, 2025
588.50
588.50
580.50
580.50
563.88
-
Nov 21, 2025
574.00
578.50
574.00
578.50
561.94
-
Nov 20, 2025
574.00
578.50
572.00
578.50
561.94
-
Nov 19, 2025
574.50
575.50
572.50
575.50
559.03
-
Nov 18, 2025
577.50
577.50
575.50
577.00
560.48
-
Nov 17, 2025
593.50
593.50
585.00
585.00
568.25
-
Nov 14, 2025
598.50
598.50
589.00
592.00
575.05
15
Nov 13, 2025
607.50
607.50
606.00
606.00
588.65
-
Nov 12, 2025
597.00
604.50
597.00
601.00
583.80
-
Nov 11, 2025
578.50
595.00
578.50
595.00
577.97
-
Nov 10, 2025
572.00
575.00
572.00
575.00
558.54
-
Nov 7, 2025
564.50
564.50
562.50
564.00
547.85
-
Nov 6, 2025
569.00
569.00
567.00
567.00
550.77
15
Nov 5, 2025
558.00
568.00
558.00
568.00
551.74
-
Nov 4, 2025
562.50
565.00
560.50
565.00
548.83
-
Nov 3, 2025
566.00
573.00
566.00
568.50
552.23
-
