OTC Markets OTCPK - Delayed Quote
USD
Christian Dior SE (CHDRY)
128.04
-4.23
(-3.20%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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 6, 2026
123.29
128.04
123.29
128.04
128.04
100
Nov 5, 2026
121.45
132.27
121.45
132.27
132.27
100
Nov 4, 2026
123.00
131.07
123.00
131.07
131.07
100
Nov 3, 2026
120.49
123.00
120.49
123.00
123.00
100
Nov 2, 2026
115.65
121.68
115.65
121.68
121.68
100
Oct 30, 2026
122.79
122.79
122.79
122.79
122.79
100
Oct 29, 2026
122.41
122.41
122.41
122.41
122.41
-
Oct 28, 2026
120.00
122.41
112.82
122.41
122.41
300
Oct 27, 2026
112.07
120.00
112.07
120.00
120.00
100
Oct 26, 2026
120.00
120.00
120.00
120.00
120.00
100
Oct 23, 2026
116.17
119.25
116.17
119.25
119.25
100
Oct 22, 2026
120.00
120.00
120.00
120.00
120.00
100
Oct 21, 2026
120.00
120.00
120.00
120.00
120.00
-
Oct 20, 2026
116.86
120.00
114.80
120.00
120.00
300
Oct 19, 2026
118.25
120.00
116.85
119.90
119.90
100
Oct 16, 2026
120.70
122.50
120.70
122.50
122.50
100
Oct 15, 2026
116.43
122.50
116.43
120.76
120.76
100
Oct 14, 2026
116.00
116.00
116.00
116.00
116.00
100
Oct 13, 2026
116.25
116.25
116.25
116.25
116.25
10,600
Oct 12, 2026
116.00
116.00
116.00
116.00
116.00
-
Oct 9, 2026
116.00
116.00
115.50
116.00
116.00
700
Oct 8, 2026
116.00
121.64
112.46
116.00
116.00
300
Oct 7, 2026
116.00
116.00
116.00
116.00
116.00
-
Oct 6, 2026
116.00
116.00
115.03
116.00
116.00
8,900
Oct 5, 2026
116.64
116.64
116.64
116.64
116.64
100
Oct 2, 2026
115.51
115.51
115.51
115.51
115.51
-
Oct 1, 2026
111.64
115.51
111.64
115.51
115.51
100
Sep 30, 2026
120.02
120.02
119.85
119.85
119.85
100
Sep 29, 2026
120.03
120.03
120.03
120.03
120.03
-
Sep 28, 2026
125.61
125.61
115.07
120.03
120.03
200
Sep 25, 2026
123.76
123.76
119.40
119.40
119.40
700
Sep 24, 2026
120.50
125.26
115.67
125.26
125.26
1,000
Sep 23, 2026
108.86
115.75
106.91
114.52
114.52
1,800
Sep 22, 2026
108.00
108.00
107.28
107.51
107.51
100
Sep 21, 2026
107.42
107.42
107.42
107.42
107.42
100
Sep 18, 2026
111.02
111.02
103.51
107.21
107.21
100
Sep 17, 2026
108.69
108.69
108.69
108.69
108.69
-
Sep 16, 2026
107.60
108.69
107.60
108.69
108.69
100
Sep 15, 2026
112.51
112.51
107.00
107.55
107.55
100
Sep 14, 2026
104.75
115.55
104.75
115.55
115.55
100
Sep 11, 2026
109.11
115.00
109.11
115.00
115.00
100
Sep 10, 2026
108.88
112.98
103.50
108.26
108.26
100
Sep 9, 2026
115.78
115.78
108.05
108.06
108.06
400
Sep 8, 2026
118.25
118.25
118.25
118.25
118.25
-
Sep 4, 2026
118.25
118.25
118.25
118.25
118.25
100
Sep 3, 2026
113.51
118.17
113.51
118.17
118.17
100
Sep 2, 2026
120.91
120.91
112.46
112.46
112.46
100
Sep 1, 2026
112.30
122.50
112.30
120.88
120.88
100
Aug 31, 2026
119.38
119.38
118.92
119.33
119.33
100
Aug 28, 2026
125.53
125.53
114.93
121.57
121.57
1,300
Aug 27, 2026
120.00
122.94
120.00
122.94
122.94
200
Aug 26, 2026
125.46
125.46
124.73
124.73
124.73
800
Aug 25, 2026
124.17
124.20
118.43
118.88
118.88
100
Aug 24, 2026
124.01
126.07
116.28
126.07
126.07
100
Aug 21, 2026
124.65
125.31
124.65
125.31
125.31
100
Aug 20, 2026
119.51
122.02
117.51
118.27
118.27
100
Aug 19, 2026
120.76
121.00
120.76
121.00
121.00
100
Aug 18, 2026
120.00
120.00
113.93
113.93
113.93
100
Aug 17, 2026
120.00
123.34
118.00
119.00
119.00
100
Aug 14, 2026
117.00
126.39
117.00
122.50
122.50
500
Aug 13, 2026
122.69
122.71
117.78
117.78
117.78
100
Aug 12, 2026
125.00
128.42
122.50
122.50
122.50
100
Aug 11, 2026
131.39
131.39
131.39
131.39
131.39
100
Aug 10, 2026
128.00
132.00
126.23
132.00
132.00
100
Aug 7, 2026
132.59
132.59
125.77
130.40
130.40
100
Aug 6, 2026
125.51
125.51
125.51
125.51
125.51
-
Aug 5, 2026
125.51
125.51
125.51
125.51
125.51
100
Aug 4, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 3, 2026
125.00
125.00
125.00
125.00
125.00
100
Jul 31, 2026
120.10
126.69
120.10
121.28
121.28
100
Jul 30, 2026
130.80
131.00
130.80
131.00
131.00
100
Jul 29, 2026
123.00
128.36
123.00
128.36
128.36
100
Jul 28, 2026
122.25
122.25
122.25
122.25
122.25
100
Jul 27, 2026
122.11
126.90
115.84
122.25
122.25
100
Jul 24, 2026
120.00
123.00
120.00
120.69
120.69
100
Jul 23, 2026
121.00
126.30
120.05
124.72
124.72
100
Jul 22, 2026
125.90
125.90
125.90
125.90
125.90
100
Jul 21, 2026
129.51
129.51
129.51
129.51
129.51
100
Jul 20, 2026
130.78
130.78
123.62
123.62
123.62
100
Jul 17, 2026
132.00
132.00
130.77
130.77
130.77
100
Jul 16, 2026
133.00
133.00
133.00
133.00
133.00
100
Jul 15, 2026
136.75
136.75
136.75
136.75
136.75
100
Jul 14, 2026
133.34
133.34
133.34
133.34
133.34
100
Jul 13, 2026
130.00
134.79
128.76
128.76
128.76
100
Jul 10, 2026
135.36
135.36
135.36
135.36
135.36
100
Jul 9, 2026
124.96
130.42
124.96
130.42
130.42
100
Jul 8, 2026
130.14
130.14
130.14
130.14
130.14
100
Jul 7, 2026
124.88
124.88
124.88
124.88
124.88
100
Jul 6, 2026
135.68
135.68
134.00
134.00
134.00
100
Jul 2, 2026
132.04
132.04
132.04
132.04
132.04
100
Jul 1, 2026
126.00
131.54
126.00
131.54
131.54
100
Jun 30, 2026
120.88
133.80
120.88
133.76
133.76
100
Jun 29, 2026
124.77
136.85
124.77
125.00
125.00
100
Jun 26, 2026
129.51
129.51
129.51
129.51
129.51
-
Jun 25, 2026
129.51
129.51
129.51
129.51
129.51
-
Jun 24, 2026
130.00
130.00
124.22
129.51
129.51
100
Jun 23, 2026
127.13
127.13
127.13
127.13
127.13
100
Jun 22, 2026
127.33
127.33
124.77
125.90
125.90
300
Jun 18, 2026
132.79
143.71
129.80
129.80
129.80
100
Jun 17, 2026
146.70
146.70
146.70
146.70
146.70
-
Jun 16, 2026
146.70
146.70
146.70
146.70
146.70
100
Jun 15, 2026
145.29
145.29
145.29
145.29
145.29
100
Jun 12, 2026
131.67
131.67
130.66
130.66
130.66
100
Jun 11, 2026
128.56
128.56
128.56
128.56
128.56
100
Jun 10, 2026
128.56
128.56
128.56
128.56
128.56
-
Jun 9, 2026
128.56
128.56
128.56
128.56
128.56
-
Jun 8, 2026
128.56
128.56
128.56
128.56
128.56
100
Jun 5, 2026
135.91
135.91
128.40
128.40
128.40
100
Jun 4, 2026
135.10
135.10
128.68
128.68
128.68
100
Jun 3, 2026
133.50
133.50
133.50
133.50
133.50
-
Jun 2, 2026
135.25
135.25
133.33
133.50
133.50
100
Jun 1, 2026
135.06
135.06
135.06
135.06
135.06
-
May 29, 2026
135.06
135.06
135.06
135.06
135.06
100
May 28, 2026
126.47
131.53
125.07
125.07
125.07
100
May 27, 2026
130.00
138.12
126.01
126.01
126.01
100
May 26, 2026
135.19
135.19
129.24
129.24
129.24
100
May 22, 2026
123.50
123.50
123.50
123.50
123.50
100
May 21, 2026
126.64
126.64
126.64
126.64
126.64
-
May 20, 2026
126.64
126.64
126.64
126.64
126.64
-
May 19, 2026
126.64
126.64
126.64
126.64
126.64
-
May 18, 2026
122.50
130.45
122.50
126.64
126.64
100
May 15, 2026
118.99
129.31
118.99
129.31
129.31
100
May 14, 2026
121.15
131.80
121.15
126.17
126.17
100
May 13, 2026
129.08
131.16
128.92
131.16
131.16
100
May 12, 2026
119.67
119.67
119.67
119.67
119.67
-
May 11, 2026
131.95
131.95
119.67
119.67
119.67
100
May 8, 2026
131.35
131.35
131.35
131.35
131.35
100
May 7, 2026
131.37
131.37
131.37
131.37
131.37
100
May 6, 2026
129.48
129.48
129.48
129.48
129.48
100
May 5, 2026
125.10
125.10
125.10
125.10
125.10
100
May 4, 2026
129.48
129.48
125.25
125.25
125.25
100
May 1, 2026
125.27
125.27
125.27
125.27
125.27
100
Apr 30, 2026
131.29
131.29
131.29
131.29
131.29
100
Apr 29, 2026
2.467
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
127.20
132.51
115.99
132.50
132.50
500
Apr 28, 2026
129.12
129.12
129.12
129.12
126.65
100
Apr 27, 2026
140.25
140.25
140.25
140.25
137.57
-
Apr 24, 2026
125.65
140.25
124.86
140.25
137.57
100
Apr 23, 2026
132.74
139.00
132.74
139.00
136.34
100
Apr 22, 2026
135.00
135.00
135.00
135.00
132.42
100
Apr 21, 2026
140.00
140.00
140.00
140.00
137.33
-
Apr 20, 2026
140.00
140.00
140.00
140.00
137.33
-
Apr 17, 2026
140.00
140.00
140.00
140.00
137.33
-
Apr 16, 2026
140.00
140.00
140.00
140.00
137.33
100
Apr 15, 2026
141.35
141.35
141.35
141.35
138.65
100
Apr 14, 2026
140.66
142.23
137.51
137.51
134.88
100
Apr 13, 2026
134.80
142.15
128.91
128.91
126.45
100
Apr 10, 2026
135.00
135.00
135.00
135.00
132.42
100
Apr 9, 2026
129.96
129.96
129.96
129.96
127.48
100
Apr 8, 2026
135.56
139.44
135.56
138.60
135.95
100
Apr 7, 2026
124.40
124.40
124.40
124.40
122.02
-
Apr 6, 2026
136.41
136.59
124.40
124.40
122.02
300
Apr 2, 2026
129.32
129.32
129.32
129.32
126.85
100
Apr 1, 2026
124.04
124.04
124.04
124.04
121.67
100
Mar 31, 2026
130.61
133.05
122.66
122.66
120.32
100
Mar 30, 2026
123.88
123.88
123.88
123.88
121.51
-
Mar 27, 2026
123.88
123.88
123.88
123.88
121.51
100
Mar 26, 2026
120.57
122.00
120.57
122.00
119.67
300
Mar 25, 2026
122.68
122.68
122.68
122.68
120.34
100
Mar 24, 2026
136.25
136.25
136.25
136.25
133.65
-
Mar 23, 2026
124.79
136.25
124.79
136.25
133.65
100
Mar 20, 2026
126.00
130.00
124.79
127.24
124.81
200
Mar 19, 2026
129.88
129.88
129.88
129.88
127.40
-
Mar 18, 2026
129.05
129.88
129.05
129.88
127.40
100
Mar 17, 2026
133.33
133.33
133.33
133.33
130.78
-
Mar 16, 2026
134.00
134.00
132.50
133.33
130.78
200
Mar 13, 2026
139.46
139.46
127.48
132.39
129.86
300
Mar 12, 2026
145.48
145.48
145.48
145.48
142.70
-
Mar 11, 2026
145.48
145.48
145.48
145.48
142.70
100
Mar 10, 2026
146.42
146.48
134.85
146.48
143.68
300
Mar 9, 2026
141.99
143.73
130.40
143.73
140.98
100
Mar 6, 2026
135.00
139.49
135.00
139.49
136.82
200
Mar 5, 2026
141.25
141.25
141.10
141.10
138.40
300
Mar 4, 2026
141.00
146.95
141.00
141.62
138.91
100
Mar 3, 2026
143.98
144.99
140.35
144.99
142.22
300
Mar 2, 2026
152.50
152.50
148.65
148.65
145.81
200
Feb 27, 2026
159.81
159.81
158.04
158.04
155.02
100
Feb 26, 2026
152.00
152.00
152.00
152.00
149.10
100
Feb 25, 2026
148.43
151.30
148.43
151.30
148.41
100
Feb 24, 2026
153.66
153.66
153.66
153.66
150.72
100
Feb 23, 2026
150.60
150.60
150.60
150.60
147.72
100
Feb 20, 2026
154.75
154.75
154.75
154.75
151.79
100
Feb 19, 2026
154.88
154.88
154.88
154.88
151.92
100
Feb 18, 2026
143.59
143.59
143.59
143.59
140.85
-
Feb 17, 2026
143.59
143.59
143.59
143.59
140.85
100
Feb 13, 2026
150.36
150.36
150.36
150.36
147.49
-
Feb 12, 2026
149.16
150.36
142.61
150.36
147.49
100
Feb 11, 2026
144.14
149.76
144.14
149.76
146.90
100
Feb 10, 2026
156.57
156.57
145.38
145.38
142.60
100
Feb 9, 2026
143.37
143.37
143.37
143.37
140.63
100
Feb 6, 2026
150.01
150.01
150.01
150.01
147.14
-
Feb 5, 2026
150.01
150.01
150.01
150.01
147.14
100
Feb 4, 2026
143.73
143.73
143.73
143.73
140.98
100
Feb 3, 2026
152.00
152.00
152.00
152.00
149.10
-
Feb 2, 2026
157.75
157.75
152.00
152.00
149.10
200
Jan 30, 2026
145.77
145.77
145.77
145.77
142.98
100
Jan 29, 2026
158.52
158.52
158.52
158.52
155.49
100
Jan 28, 2026
153.66
153.66
150.69
151.79
148.89
100
Jan 27, 2026
165.20
165.20
162.29
162.29
159.19
100
Jan 26, 2026
170.37
170.37
164.06
164.06
160.93
100
Jan 23, 2026
168.79
168.80
168.79
168.80
165.57
100
Jan 22, 2026
169.76
169.76
162.08
162.08
158.98
100
Jan 21, 2026
159.91
159.91
159.91
159.91
156.85
100
Jan 20, 2026
162.07
163.80
152.05
152.05
149.14
100
Jan 16, 2026
160.60
171.06
160.60
171.06
167.79
100
Jan 15, 2026
170.98
177.59
170.72
170.72
167.46
100
Jan 14, 2026
177.25
177.25
176.85
176.85
173.47
100
Jan 13, 2026
177.00
177.50
177.00
177.25
173.86
100
Jan 12, 2026
175.00
175.00
175.00
175.00
171.66
100
Jan 9, 2026
168.09
168.09
168.09
168.09
164.88
100
Jan 8, 2026
172.10
172.10
172.10
172.10
168.81
-
Jan 7, 2026
172.10
172.10
172.10
172.10
168.81
100
Jan 6, 2026
178.80
178.80
171.63
175.70
172.34
100
Jan 5, 2026
174.82
174.82
174.82
174.82
171.48
-
Jan 2, 2026
174.82
174.82
174.82
174.82
171.48
-
Dec 31, 2025
174.82
174.82
174.82
174.82
171.48
100
Dec 30, 2025
168.95
173.92
168.95
173.92
170.60
100
Dec 29, 2025
179.98
179.98
179.98
179.98
176.54
-
Dec 26, 2025
179.25
179.98
171.76
179.98
176.54
100
Dec 24, 2025
170.80
170.80
170.80
170.80
167.54
-
Dec 23, 2025
170.80
170.80
170.80
170.80
167.54
100
Dec 22, 2025
170.34
170.34
164.78
164.78
161.63
200
Dec 19, 2025
169.32
170.75
166.36
166.36
163.18
100
Dec 18, 2025
168.92
171.61
168.92
171.61
168.33
100
Dec 17, 2025
170.35
170.35
170.35
170.35
167.10
100
Dec 16, 2025
168.19
178.00
168.19
174.29
170.96
100
Dec 15, 2025
172.05
172.05
171.12
171.12
167.85
100
Dec 12, 2025
169.19
169.19
169.19
169.19
165.96
-
Dec 11, 2025
178.86
178.86
169.19
169.19
165.96
100
Dec 10, 2025
168.55
168.55
168.55
168.55
165.33
100
Dec 9, 2025
173.92
175.16
173.92
175.16
171.81
100
Dec 8, 2025
172.13
174.32
171.74
174.32
170.99
100
Dec 5, 2025
172.13
172.13
172.13
172.13
168.84
100
Dec 4, 2025
175.00
175.00
175.00
175.00
171.66
-
Dec 3, 2025
175.00
175.00
175.00
175.00
171.66
-
Dec 2, 2025
175.00
175.00
175.00
175.00
171.66
100
Dec 1, 2025
167.74
170.00
167.74
170.00
166.75
100
Nov 28, 2025
167.80
167.80
167.80
167.80
164.59
-
Nov 26, 2025
167.80
167.80
167.80
167.80
164.59
100
Nov 25, 2025
163.58
163.58
163.58
163.58
160.45
100
Nov 24, 2025
167.79
167.79
167.79
167.79
164.58
-
Nov 21, 2025
167.79
167.79
167.79
167.79
164.58
-
Nov 20, 2025
167.79
167.79
167.79
167.79
164.58
100
Nov 19, 2025
162.43
162.43
162.43
162.43
159.33
-
Nov 18, 2025
162.25
162.43
162.25
162.43
159.33
100
Nov 17, 2025
166.34
175.00
166.34
174.50
171.17
200
Nov 14, 2025
171.44
171.44
171.44
171.44
168.16
-
Nov 13, 2025
174.55
175.00
170.69
171.44
168.16
100
Nov 12, 2025
170.00
170.00
169.56
169.56
166.32
100
Nov 11, 2025
169.00
169.00
167.77
167.77
164.56
100
Nov 10, 2025
163.60
165.80
160.80
160.80
157.73
200
Nov 7, 2025
162.55
162.55
158.31
158.31
155.29
100
