Dusseldorf - Delayed Quote
EUR
Christian Dior SE (DIO.DU)
417.00
+1.40
(+0.34%)
At close: October 30 at 9:50:06 PM GMT+1
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
Oct 30, 2026
415.60
419.80
415.60
417.00
417.00
-
Oct 29, 2026
417.20
423.40
415.60
415.60
415.60
-
Oct 28, 2026
421.60
421.60
417.00
417.00
417.00
-
Oct 27, 2026
417.80
421.60
417.80
421.60
421.60
-
Oct 26, 2026
416.40
420.40
416.40
417.80
417.80
-
Oct 23, 2026
423.20
423.20
416.20
416.20
416.20
-
Oct 22, 2026
421.60
423.20
418.20
423.20
423.20
-
Oct 21, 2026
418.80
422.60
418.80
422.00
422.00
-
Oct 20, 2026
421.60
425.00
420.80
420.80
420.80
-
Oct 19, 2026
423.60
423.80
421.00
421.60
421.60
-
Oct 16, 2026
429.40
432.20
424.60
424.60
424.60
-
Oct 15, 2026
420.60
433.20
420.60
433.20
433.20
-
Oct 14, 2026
418.20
425.00
418.20
422.20
422.20
-
Oct 13, 2026
407.60
420.20
407.60
418.60
418.60
-
Oct 12, 2026
412.00
416.00
407.40
407.40
407.40
-
Oct 9, 2026
417.40
417.40
411.40
411.40
411.40
-
Oct 8, 2026
419.20
419.20
415.20
415.20
415.20
-
Oct 7, 2026
413.20
420.40
413.20
420.40
420.40
-
Oct 6, 2026
415.40
417.20
413.60
413.60
413.60
-
Oct 5, 2026
410.80
414.80
410.80
414.80
414.80
-
Oct 2, 2026
409.40
412.40
409.40
412.40
412.40
-
Oct 1, 2026
418.00
418.00
408.00
408.00
408.00
-
Sep 30, 2026
417.40
420.60
417.00
417.00
417.00
-
Sep 29, 2026
420.60
420.60
415.80
415.80
415.80
-
Sep 28, 2026
416.00
422.40
416.00
420.60
420.60
-
Sep 25, 2026
421.40
424.20
417.80
417.80
417.80
-
Sep 24, 2026
410.60
427.60
410.60
421.80
421.80
-
Sep 23, 2026
369.00
422.20
363.40
411.20
411.20
40
Sep 22, 2026
365.80
373.20
365.80
369.20
369.20
-
Sep 21, 2026
371.60
371.80
365.00
371.80
371.80
-
Sep 18, 2026
375.20
375.20
367.00
368.80
368.80
-
Sep 17, 2026
374.80
376.80
374.80
375.20
375.20
-
Sep 16, 2026
373.60
373.60
369.80
372.80
372.80
-
Sep 15, 2026
378.60
378.60
370.00
372.80
372.80
-
Sep 14, 2026
376.80
379.60
376.80
379.60
379.60
-
Sep 11, 2026
372.00
380.60
372.00
380.60
380.60
-
Sep 10, 2026
376.00
376.00
370.20
370.20
370.20
-
Sep 9, 2026
387.60
387.60
375.20
375.20
375.20
-
Sep 8, 2026
391.60
391.80
386.80
386.80
386.80
-
Sep 7, 2026
393.40
395.80
388.60
392.40
392.40
-
Sep 4, 2026
389.40
394.40
389.40
394.40
394.40
-
Sep 3, 2026
398.60
398.60
389.00
389.00
389.00
-
Sep 2, 2026
399.20
399.20
398.40
398.40
398.40
-
Sep 1, 2026
404.40
404.40
399.20
399.20
399.20
-
Aug 31, 2026
409.00
409.80
405.20
405.20
405.20
-
Aug 28, 2026
401.80
410.60
401.80
408.80
408.80
-
Aug 27, 2026
407.80
407.80
402.80
404.80
404.80
-
Aug 26, 2026
405.20
408.60
405.20
406.40
406.40
-
Aug 25, 2026
414.20
414.20
404.20
404.20
404.20
-
Aug 24, 2026
408.00
414.20
408.00
413.00
413.00
-
Aug 21, 2026
401.60
409.00
400.60
409.00
409.00
-
Aug 20, 2026
410.60
410.80
400.80
400.80
400.80
-
Aug 19, 2026
409.20
412.40
406.40
409.80
409.80
-
Aug 18, 2026
403.40
410.60
403.40
410.60
410.60
-
Aug 17, 2026
415.60
415.60
404.60
404.60
404.60
-
Aug 14, 2026
418.80
419.20
416.00
416.00
416.00
-
Aug 13, 2026
423.80
424.20
418.80
418.80
418.80
-
Aug 12, 2026
435.60
435.60
421.60
422.40
422.40
-
Aug 11, 2026
438.80
439.20
434.60
434.60
434.60
-
Aug 10, 2026
434.40
441.60
434.40
438.40
438.40
-
Aug 7, 2026
437.60
437.60
434.80
434.80
434.80
-
Aug 6, 2026
435.00
442.00
435.00
438.00
438.00
-
Aug 5, 2026
441.00
441.00
432.00
434.80
434.80
-
Aug 4, 2026
444.60
444.60
436.20
440.20
440.20
-
Aug 3, 2026
435.40
449.20
435.40
443.20
443.20
-
Jul 31, 2026
433.80
433.80
433.20
433.40
433.40
-
Jul 30, 2026
426.20
435.20
425.40
431.40
431.40
-
Jul 29, 2026
433.00
439.00
425.60
425.60
425.60
-
Jul 28, 2026
419.40
433.20
419.40
433.20
433.20
-
Jul 27, 2026
426.20
426.20
426.20
426.20
426.20
-
Jul 24, 2026
419.80
419.80
419.80
419.80
419.80
-
Jul 23, 2026
436.20
436.20
436.20
436.20
436.20
-
Jul 22, 2026
440.80
440.80
440.80
440.80
440.80
-
Jul 21, 2026
448.80
448.80
448.80
448.80
448.80
-
Jul 20, 2026
451.80
451.80
451.80
451.80
451.80
-
Jul 17, 2026
454.80
454.80
454.80
454.80
454.80
-
Jul 16, 2026
455.80
455.80
455.80
455.80
455.80
-
Jul 15, 2026
454.40
454.40
454.40
454.40
454.40
10
Jul 14, 2026
450.80
450.80
450.80
450.80
450.80
-
Jul 13, 2026
446.00
446.00
446.00
446.00
446.00
-
Jul 10, 2026
452.40
452.40
452.40
452.40
452.40
-
Jul 9, 2026
454.40
454.40
454.40
454.40
454.40
-
Jul 8, 2026
454.00
454.00
454.00
454.00
454.00
-
Jul 7, 2026
450.80
450.80
450.80
450.80
450.80
-
Jul 6, 2026
453.20
453.20
453.20
453.20
453.20
-
Jul 3, 2026
457.60
457.60
457.60
457.60
457.60
-
Jul 2, 2026
443.00
443.00
443.00
443.00
443.00
-
Jul 1, 2026
447.20
447.20
447.20
447.20
447.20
-
Jun 30, 2026
457.20
457.20
457.20
457.20
457.20
-
Jun 29, 2026
457.60
457.60
457.60
457.60
457.60
-
Jun 26, 2026
451.60
451.60
451.60
451.60
451.60
-
Jun 25, 2026
458.00
458.00
458.00
458.00
458.00
-
Jun 24, 2026
446.20
446.20
446.20
446.20
446.20
-
Jun 23, 2026
442.60
442.60
442.60
442.60
442.60
-
Jun 22, 2026
462.20
462.20
462.20
462.20
462.20
-
Jun 19, 2026
473.80
473.80
473.80
473.80
473.80
-
Jun 18, 2026
471.20
471.20
471.20
471.20
471.20
-
Jun 17, 2026
479.40
479.40
479.40
479.40
479.40
-
Jun 16, 2026
476.00
476.00
476.00
476.00
476.00
-
Jun 15, 2026
478.40
478.40
478.40
478.40
478.40
-
Jun 12, 2026
465.80
465.80
465.80
465.80
465.80
-
Jun 11, 2026
452.20
452.20
452.20
452.20
452.20
-
Jun 10, 2026
455.20
455.20
455.20
455.20
455.20
-
Jun 9, 2026
445.80
445.80
445.80
445.80
445.80
-
Jun 8, 2026
439.80
439.80
439.80
439.80
439.80
-
Jun 5, 2026
439.20
439.20
439.20
439.20
439.20
-
Jun 4, 2026
431.40
431.40
431.40
431.40
431.40
-
Jun 3, 2026
440.80
440.80
440.80
440.80
440.80
-
Jun 2, 2026
439.40
439.40
439.40
439.40
439.40
-
Jun 1, 2026
446.00
446.00
446.00
446.00
446.00
-
May 29, 2026
452.20
452.20
452.20
452.20
452.20
-
May 28, 2026
449.60
449.60
449.60
449.60
449.60
-
May 27, 2026
441.60
441.60
441.60
441.60
441.60
-
May 26, 2026
446.80
446.80
446.80
446.80
446.80
-
May 25, 2026
448.00
448.00
448.00
448.00
448.00
-
May 22, 2026
443.40
443.40
443.40
443.40
443.40
-
May 21, 2026
435.80
435.80
435.80
435.80
435.80
-
May 20, 2026
429.20
429.20
429.20
429.20
429.20
-
May 19, 2026
427.60
427.60
427.60
427.60
427.60
-
May 18, 2026
418.60
418.60
418.60
418.60
418.60
-
May 15, 2026
424.40
424.40
424.40
424.40
424.40
-
May 14, 2026
424.00
424.00
424.00
424.00
424.00
-
May 13, 2026
427.20
427.20
427.20
427.20
427.20
-
May 12, 2026
423.00
423.00
423.00
423.00
423.00
-
May 11, 2026
443.40
443.40
443.40
443.40
443.40
-
May 8, 2026
447.20
447.20
447.20
447.20
447.20
-
May 7, 2026
446.20
446.20
446.20
446.20
446.20
-
May 6, 2026
425.20
425.20
425.20
425.20
425.20
-
May 5, 2026
417.20
417.20
417.20
417.20
417.20
-
May 4, 2026
424.20
424.20
424.20
424.20
424.20
-
Apr 30, 2026
418.60
418.60
418.60
418.60
418.60
-
Apr 29, 2026
431.60
431.60
431.60
431.60
431.60
-
Apr 28, 2026
8.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
433.00
433.00
433.00
433.00
433.00
-
Apr 27, 2026
442.60
442.60
442.60
442.60
434.35
-
Apr 24, 2026
443.20
443.20
443.20
443.20
434.94
-
Apr 23, 2026
444.80
444.80
444.80
444.80
436.51
-
Apr 22, 2026
460.80
460.80
460.80
460.80
452.21
-
Apr 21, 2026
464.00
464.00
464.00
464.00
455.35
-
Apr 20, 2026
466.20
466.20
466.20
466.20
457.51
-
Apr 17, 2026
460.00
460.00
460.00
460.00
451.43
-
Apr 16, 2026
460.80
460.80
460.80
460.80
452.21
-
Apr 15, 2026
461.20
461.20
461.20
461.20
452.60
-
Apr 14, 2026
447.40
447.40
447.40
447.40
439.06
-
Apr 13, 2026
454.60
454.60
454.60
454.60
446.13
-
Apr 10, 2026
459.80
459.80
459.80
459.80
451.23
-
Apr 9, 2026
474.20
474.20
474.20
474.20
465.36
-
Apr 8, 2026
465.60
465.60
465.60
465.60
456.92
-
Apr 7, 2026
446.80
446.80
446.80
446.80
438.47
-
Apr 2, 2026
440.00
440.00
440.00
440.00
431.80
-
Apr 1, 2026
448.00
448.00
448.00
448.00
439.65
-
Mar 31, 2026
438.20
438.20
438.20
438.20
430.03
-
Mar 30, 2026
430.40
430.40
430.40
430.40
422.38
-
Mar 27, 2026
437.80
437.80
437.80
437.80
429.64
-
Mar 26, 2026
435.40
435.40
435.40
435.40
427.28
-
Mar 25, 2026
441.80
441.80
441.80
441.80
433.56
-
Mar 24, 2026
442.80
442.80
442.80
442.80
434.55
-
Mar 23, 2026
425.60
425.60
425.60
425.60
417.67
-
Mar 20, 2026
440.00
440.00
440.00
440.00
431.80
-
Mar 19, 2026
441.20
441.20
441.20
441.20
432.98
-
Mar 18, 2026
454.60
454.60
454.60
454.60
446.13
-
Mar 17, 2026
454.40
454.40
454.40
454.40
445.93
-
Mar 16, 2026
459.60
459.60
459.60
459.60
451.03
-
Mar 13, 2026
463.20
463.20
463.20
463.20
454.57
-
Mar 12, 2026
471.20
471.20
471.20
471.20
462.42
-
Mar 11, 2026
477.40
477.40
477.40
477.40
468.50
-
Mar 10, 2026
480.40
480.40
480.40
480.40
471.45
-
Mar 9, 2026
462.20
462.20
462.20
462.20
453.58
-
Mar 6, 2026
483.80
483.80
483.80
483.80
474.78
-
Mar 5, 2026
480.60
480.60
480.60
480.60
471.64
-
Mar 4, 2026
476.00
476.00
476.00
476.00
467.13
-
Mar 3, 2026
492.00
492.00
492.00
492.00
482.83
-
Mar 2, 2026
503.00
503.00
503.00
503.00
493.62
-
Feb 27, 2026
525.00
525.00
525.00
525.00
515.21
-
Feb 26, 2026
519.50
519.50
519.50
519.50
509.82
-
Feb 25, 2026
532.00
532.00
532.00
532.00
522.08
-
Feb 24, 2026
528.00
528.00
528.00
528.00
518.16
-
Feb 23, 2026
521.50
521.50
521.50
521.50
511.78
-
Feb 20, 2026
501.50
501.50
501.50
501.50
492.15
-
Feb 19, 2026
505.00
505.00
505.00
505.00
495.59
-
Feb 18, 2026
502.00
502.00
502.00
502.00
492.64
-
Feb 17, 2026
492.80
492.80
492.80
492.80
483.61
-
Feb 16, 2026
491.20
491.20
491.20
491.20
482.04
-
Feb 13, 2026
499.00
499.00
499.00
499.00
489.70
-
Feb 12, 2026
500.50
500.50
500.50
500.50
491.17
-
Feb 11, 2026
505.00
505.00
505.00
505.00
495.59
-
Feb 10, 2026
504.00
504.00
504.00
504.00
494.61
-
Feb 9, 2026
505.50
505.50
505.50
505.50
496.08
-
Feb 6, 2026
502.00
502.00
502.00
502.00
492.64
-
Feb 5, 2026
503.50
503.50
503.50
503.50
494.11
-
Feb 4, 2026
493.40
493.40
493.40
493.40
484.20
-
Feb 3, 2026
508.50
508.50
508.50
508.50
499.02
-
Feb 2, 2026
503.50
503.50
503.50
503.50
494.11
-
Jan 30, 2026
508.50
508.50
508.50
508.50
499.02
-
Jan 29, 2026
506.50
506.50
506.50
506.50
497.06
-
Jan 28, 2026
524.00
524.00
524.00
524.00
514.23
-
Jan 27, 2026
544.00
544.00
544.00
544.00
533.86
-
Jan 26, 2026
545.50
545.50
545.50
545.50
535.33
-
Jan 23, 2026
548.50
548.50
548.50
548.50
538.28
-
Jan 22, 2026
555.50
555.50
555.50
555.50
545.15
-
Jan 21, 2026
536.50
536.50
536.50
536.50
526.50
-
Jan 20, 2026
534.00
534.00
534.00
534.00
524.05
-
Jan 19, 2026
554.00
554.00
554.00
554.00
543.67
-
Jan 16, 2026
583.00
583.00
583.00
583.00
572.13
-
Jan 15, 2026
601.50
601.50
601.50
601.50
590.29
-
Jan 14, 2026
605.50
605.50
603.00
603.00
591.76
10
Jan 13, 2026
605.00
605.00
605.00
605.00
593.72
-
Jan 12, 2026
603.50
603.50
603.50
603.50
592.25
-
Jan 9, 2026
588.00
588.00
588.00
588.00
577.04
-
Jan 8, 2026
583.00
583.00
583.00
583.00
572.13
-
Jan 7, 2026
597.00
597.00
597.00
597.00
585.87
-
Jan 6, 2026
597.00
597.00
597.00
597.00
585.87
-
Jan 5, 2026
603.50
603.50
603.50
603.50
592.25
-
Jan 2, 2026
591.00
591.00
591.00
591.00
579.98
-
Dec 30, 2025
586.50
589.00
586.50
589.00
578.02
-
Dec 29, 2025
579.50
579.50
579.50
579.50
568.70
-
Dec 23, 2025
580.00
580.00
580.00
580.00
569.19
-
Dec 22, 2025
586.00
586.00
586.00
586.00
575.08
-
Dec 19, 2025
587.50
587.50
587.50
587.50
576.55
-
Dec 18, 2025
582.00
582.00
582.00
582.00
571.15
-
Dec 17, 2025
591.50
591.50
591.50
591.50
580.47
-
Dec 16, 2025
581.50
581.50
581.50
581.50
570.66
-
Dec 15, 2025
581.00
581.00
581.00
581.00
570.17
-
Dec 12, 2025
581.00
581.00
581.00
581.00
570.17
-
Dec 11, 2025
570.00
570.00
570.00
570.00
559.38
-
Dec 10, 2025
573.50
573.50
573.50
573.50
562.81
-
Dec 9, 2025
578.00
578.00
578.00
578.00
567.23
-
Dec 8, 2025
584.00
584.00
584.00
584.00
573.11
-
Dec 5, 2025
587.00
587.00
587.00
587.00
576.06
-
Dec 4, 2025
583.00
583.00
583.00
583.00
572.13
-
Dec 3, 2025
594.00
594.00
594.00
594.00
582.93
-
Dec 2, 2025
6.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
592.00
592.00
592.00
592.00
580.97
-
Dec 1, 2025
592.50
592.50
592.50
592.50
575.52
-
Nov 28, 2025
582.00
582.00
582.00
582.00
565.32
-
Nov 27, 2025
579.00
579.00
579.00
579.00
562.41
-
Nov 26, 2025
582.00
582.00
582.00
582.00
565.32
-
Nov 25, 2025
577.00
577.00
577.00
577.00
560.46
-
Nov 24, 2025
579.00
579.00
579.00
579.00
562.41
-
Nov 21, 2025
565.50
565.50
565.50
565.50
549.29
-
Nov 20, 2025
575.00
575.00
575.00
575.00
558.52
-
Nov 19, 2025
572.50
572.50
572.50
572.50
556.09
-
Nov 18, 2025
575.00
575.00
575.00
575.00
558.52
-
Nov 17, 2025
592.50
592.50
592.50
592.50
575.52
-
Nov 14, 2025
595.00
595.00
595.00
595.00
577.95
-
Nov 13, 2025
602.00
602.00
602.00
602.00
584.75
-
Nov 12, 2025
593.00
593.00
593.00
593.00
576.00
-
Nov 11, 2025
576.00
576.00
576.00
576.00
559.49
-
Nov 10, 2025
569.00
569.00
569.00
569.00
552.69
-
Nov 7, 2025
562.00
562.00
562.00
562.00
545.89
-
Nov 6, 2025
567.00
567.00
567.00
567.00
550.75
-
Nov 5, 2025
561.50
561.50
561.50
561.50
545.41
-
Nov 4, 2025
562.00
562.00
562.00
562.00
545.89
-
Nov 3, 2025
566.50
566.50
566.50
566.50
550.26
-
Oct 31, 2025
562.00
562.00
562.00
562.00
545.89
-
Oct 30, 2025
570.00
570.00
570.00
570.00
553.66
-
