Christian Dior SE (CDI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.0864304235091 | 578.5 | 581.5 | 560.5 | 3842 | 565.3021137 | DE |
| 4 | -52 | -8.24088748019 | 631 | 639.5 | 560.5 | 3482 | 589.18618144 | DE |
| 12 | -104 | -15.2269399707 | 683 | 693.5 | 560.5 | 3548 | 619.62350362 | DE |
| 26 | -226.5 | -28.1191806331 | 805.5 | 812.5 | 560.5 | 3591 | 679.74090766 | DE |
| 52 | -122.5 | -17.4625801853 | 701.5 | 832.5 | 560.5 | 4072 | 692.8543749 | DE |
| 156 | -43 | -6.91318327974 | 622 | 872 | 513 | 4545 | 682.67989419 | DE |
| 260 | 148.8 | 34.5885634589 | 430.2 | 872 | 252.4 | 7479 | 531.12194719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 579 | 18.5 | 3.30 | 572 | 581.5 | 570 | 6173 |
| 1726677000 | 560.5 | -9 | -1.58 | 570.5 | 570.5 | 560.5 | 5093 |
| 1726590600 | 569.5 | 7.5 | 1.33 | 566.5 | 572 | 564 | 2431 |
| 1726504200 | 562 | -4 | -0.71 | 565 | 571.5 | 562 | 4063 |
| 1726245000 | 566 | -5 | -0.88 | 571 | 575 | 566 | 3151 |
| 1726158600 | 571 | 5.5 | 0.97 | 578.5 | 578.5 | 565 | 4470 |
| 1726072200 | 565.5 | -4 | -0.70 | 570.5 | 577.5 | 562.5 | 3699 |
| 1725985800 | 569.5 | -11 | -1.89 | 579 | 581.5 | 568.5 | 4273 |
| 1725899400 | 580.5 | 9 | 1.57 | 573 | 580.5 | 569.5 | 4440 |
| 1725640200 | 571.5 | -11.5 | -1.97 | 582.5 | 582.5 | 571.5 | 3500 |
| 1725553800 | 583 | -18 | -3.00 | 598 | 598 | 576 | 8104 |
| 1725467400 | 601 | -19 | -3.06 | 607 | 609.5 | 596.5 | 6525 |
| 1725381000 | 620 | -2 | -0.32 | 622 | 632.5 | 619 | 2795 |
| 1725294600 | 622 | -3 | -0.48 | 623 | 623.5 | 612.5 | 3269 |
| 1725035400 | 625 | -4.5 | -0.71 | 630 | 639.5 | 625 | 2797 |
| 1724949000 | 629.5 | 9 | 1.45 | 620.5 | 629.5 | 620.5 | 1425 |
| 1724862600 | 620.5 | -3.5 | -0.56 | 626.5 | 627 | 619.5 | 1686 |
| 1724776200 | 624 | -6 | -0.95 | 631 | 635.5 | 622 | 2164 |
| 1724689800 | 630 | 0.5 | 0.08 | 629.5 | 634.5 | 629 | 947 |
| 1724430600 | 629.5 | 3.5 | 0.56 | 625 | 631 | 623 | 2729 |
| 1724344200 | 626 | -2 | -0.32 | 631 | 633 | 626 | 2070 |
| 1724257800 | 628 | 4.5 | 0.72 | 623.5 | 630 | 623.5 | 1622 |
| 1724171400 | 623.5 | 0 | 0.00 | 625 | 629 | 623.5 | 3369 |
| 1724085000 | 623.5 | 14.5 | 2.38 | 610 | 625 | 610 | 3173 |
| 1723825800 | 609 | 3.5 | 0.58 | 610 | 613 | 606 | 1352 |
| 1723739400 | 605.5 | 7.5 | 1.25 | 600 | 609.5 | 593 | 2480 |
| 1723653000 | 598 | 9.5 | 1.61 | 594.5 | 599 | 592 | 1691 |
| 1723566600 | 588.5 | 0.5 | 0.09 | 599 | 599 | 581 | 1843 |
| 1723480200 | 588 | -1.5 | -0.25 | 592 | 594.5 | 587 | 1507 |
| 1723221000 | 589.5 | 3 | 0.51 | 586 | 596.5 | 586 | 1926 |
| 1723134600 | 586.5 | -0.5 | -0.09 | 585 | 589 | 579.5 | 2263 |
| 1723048200 | 587 | 8.5 | 1.47 | 583 | 594.5 | 580 | 2912 |
| 1722961800 | 578.5 | 0.5 | 0.09 | 582 | 584 | 574 | 3875 |
| 1722875400 | 578 | -8 | -1.37 | 577 | 582 | 569 | 5456 |
| 1722616200 | 586 | -12 | -2.01 | 593.5 | 596.5 | 585 | 2710 |
| 1722529800 | 598 | -11 | -1.81 | 605 | 606.5 | 596.5 | 3469 |
| 1722443400 | 609 | 3.5 | 0.58 | 616 | 617.5 | 608 | 2808 |
| 1722357000 | 605.5 | -1 | -0.16 | 607.5 | 613 | 605.5 | 3892 |
| 1722270600 | 606.5 | -13 | -2.10 | 618 | 618 | 606 | 2337 |
| 1722011400 | 619.5 | 15 | 2.48 | 605.5 | 622 | 605.5 | 5680 |
| 1721925000 | 604.5 | -13.5 | -2.18 | 610.5 | 613.5 | 604.5 | 7521 |
| 1721838600 | 618 | -30.5 | -4.70 | 626 | 629 | 600.5 | 15186 |
| 1721752200 | 648.5 | 0.5 | 0.08 | 647.5 | 657.5 | 645 | 1495 |
| 1721665800 | 648 | 9 | 1.41 | 644 | 652 | 643.5 | 1748 |
| 1721406600 | 639 | -10.5 | -1.62 | 648.5 | 649 | 636.5 | 3458 |
| 1721320200 | 649.5 | -2.5 | -0.38 | 656 | 657.5 | 649 | 2284 |
| 1721233800 | 652 | 1 | 0.15 | 650 | 656 | 647 | 2278 |
| 1721147400 | 651 | -13 | -1.96 | 659.5 | 662 | 650.5 | 3902 |
| 1721061000 | 664 | -11.5 | -1.70 | 670.5 | 673 | 659 | 3631 |
| 1720801800 | 675.5 | 5 | 0.75 | 672.5 | 680.5 | 672.5 | 3529 |
| 1720715400 | 670.5 | 11.5 | 1.75 | 665.5 | 670.5 | 661.5 | 2921 |
| 1720629000 | 659 | 8.5 | 1.31 | 650.5 | 659 | 648 | 3241 |
| 1720542600 | 650.5 | -4 | -0.61 | 654.5 | 658.5 | 646.5 | 4840 |
| 1720456200 | 654.5 | -20.5 | -3.04 | 669.5 | 675.5 | 654.5 | 3685 |
| 1720197000 | 675 | 0.5 | 0.07 | 679.5 | 682.5 | 671 | 2595 |
| 1720110600 | 674.5 | 4.5 | 0.67 | 672 | 677.5 | 671.5 | 2039 |
| 1720024200 | 670 | 8.5 | 1.28 | 665.5 | 678.5 | 665.5 | 4219 |
| 1719937800 | 661.5 | -4.5 | -0.68 | 666 | 670 | 658.5 | 4958 |
| 1719851400 | 666 | -5.5 | -0.82 | 687 | 690 | 666 | 4194 |
| 1719592200 | 671.5 | -6 | -0.89 | 677.5 | 679.5 | 669.5 | 6318 |
| 1719505800 | 677.5 | -6 | -0.88 | 683 | 693.5 | 675.5 | 5014 |
| 1719419400 | 683.5 | -12.5 | -1.80 | 701 | 702 | 679 | 6205 |
| 1719333000 | 696 | 2 | 0.29 | 690.5 | 701 | 687 | 4495 |
| 1719246600 | 694 | 15.5 | 2.28 | 675 | 694 | 675 | 5014 |
| 1718987400 | 678.5 | -1.5 | -0.22 | 679 | 683 | 675.5 | 5477 |
| 1718901000 | 680 | 8 | 1.19 | 673 | 681.5 | 672 | 2196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
