Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.47 -52.59 (-3.93%)
Christian Dior SE (0NPL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:17PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 740.00 | 747.00 | 734.00 | 736.50 | 736.50 | 456 |
| 26 Apr 2024 | 735.75 | 744.50 | 723.00 | 740.00 | 740.00 | 518 |
| 25 Apr 2024 | 745.25 | 752.50 | 720.50 | 724.78 | 724.78 | 676 |
| 24 Apr 2024 | 744.00 | 755.00 | 739.00 | 747.64 | 747.64 | 1,881 |
| 23 Apr 2024 | 745.25 | 748.50 | 733.00 | 745.50 | 745.50 | 1,171 |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 746.25 | 758.00 | 738.00 | 745.54 | 738.04 | 446 |
| 19 Apr 2024 | 741.50 | 754.00 | 735.50 | 741.02 | 733.57 | 697 |
| 18 Apr 2024 | 757.75 | 760.00 | 743.00 | 747.70 | 740.18 | 1,016 |
| 17 Apr 2024 | 737.75 | 768.50 | 729.00 | 751.55 | 743.99 | 1,735 |
| 16 Apr 2024 | 733.00 | 750.50 | 728.00 | 733.50 | 726.12 | 2,611 |
| 15 Apr 2024 | 734.50 | 754.00 | 729.00 | 748.76 | 741.23 | 35,202 |
| 12 Apr 2024 | 750.00 | 757.50 | 730.50 | 734.02 | 726.64 | 11,742 |
| 11 Apr 2024 | 743.00 | 749.50 | 737.50 | 738.76 | 731.33 | 1,634 |
| 10 Apr 2024 | 750.50 | 758.00 | 735.50 | 743.43 | 735.95 | 492 |
| 09 Apr 2024 | 754.00 | 760.00 | 744.50 | 748.59 | 741.05 | 656 |
| 08 Apr 2024 | 750.00 | 758.50 | 748.00 | 753.60 | 746.01 | 1,143 |
| 05 Apr 2024 | 759.25 | 778.00 | 751.46 | 756.28 | 748.67 | 840 |
| 04 Apr 2024 | 767.75 | 775.00 | 762.00 | 768.50 | 760.77 | 566 |
| 03 Apr 2024 | 762.00 | 770.50 | 763.50 | 770.00 | 762.25 | 469 |
| 02 Apr 2024 | 775.25 | 800.50 | 762.50 | 766.93 | 759.22 | 1,149 |
| 28 Mar 2024 | 770.50 | 785.50 | 764.50 | 776.50 | 768.69 | 683 |
| 27 Mar 2024 | 766.75 | 771.00 | 761.00 | 769.07 | 761.33 | 610 |
| 26 Mar 2024 | 762.00 | 775.00 | 762.50 | 767.33 | 759.61 | 9,007 |
| 25 Mar 2024 | 770.50 | 777.50 | 759.50 | 764.59 | 756.90 | 938 |
| 22 Mar 2024 | 786.25 | 787.00 | 770.00 | 773.68 | 765.89 | 1,405 |
| 21 Mar 2024 | 800.50 | 808.50 | 783.00 | 790.90 | 782.95 | 3,422 |
| 20 Mar 2024 | 786.75 | 800.00 | 745.50 | 782.54 | 774.67 | 2,260 |
| 19 Mar 2024 | 805.25 | 813.00 | 794.00 | 811.00 | 802.84 | 15,418 |
| 18 Mar 2024 | 812.50 | 817.00 | 803.50 | 810.03 | 801.88 | 835 |
| 15 Mar 2024 | 813.00 | 822.00 | 808.00 | 815.26 | 807.06 | 832 |
| 14 Mar 2024 | 816.25 | 832.50 | 809.50 | 821.92 | 813.66 | 7,990 |
| 13 Mar 2024 | 803.00 | 820.50 | 798.00 | 816.12 | 807.91 | 1,595 |
| 12 Mar 2024 | 794.50 | 808.00 | 791.50 | 794.00 | 786.01 | 285 |
| 11 Mar 2024 | 795.25 | 805.50 | 787.50 | 801.70 | 793.63 | 1,157 |
| 08 Mar 2024 | 796.75 | 805.00 | 791.50 | 800.54 | 792.49 | 18,355 |
| 07 Mar 2024 | 786.75 | 801.00 | 777.00 | 783.50 | 775.62 | 17,561 |
| 06 Mar 2024 | 787.75 | 797.50 | 779.50 | 792.96 | 784.98 | 1,508 |
| 05 Mar 2024 | 797.25 | 799.00 | 780.50 | 790.00 | 782.05 | 1,122 |
| 04 Mar 2024 | 800.00 | 800.00 | 788.00 | 795.30 | 787.30 | 1,218 |
| 01 Mar 2024 | 802.50 | 808.50 | 795.00 | 804.17 | 796.08 | 3,637 |
| 29 Feb 2024 | 801.00 | 807.50 | 796.00 | 800.50 | 792.45 | 2,185 |
| 28 Feb 2024 | 797.25 | 805.00 | 790.00 | 801.29 | 793.23 | 3,815 |
| 27 Feb 2024 | 784.00 | 796.50 | 779.50 | 787.52 | 779.60 | 939 |
| 26 Feb 2024 | 791.50 | 799.50 | 782.50 | 790.14 | 782.19 | 6,300 |
| 23 Feb 2024 | 792.50 | 800.00 | 790.50 | 796.71 | 788.70 | 1,207 |
| 22 Feb 2024 | 781.50 | 792.50 | 775.00 | 790.42 | 782.47 | 996 |
| 21 Feb 2024 | 770.00 | 784.50 | 773.50 | 777.60 | 769.77 | 1,238 |
| 20 Feb 2024 | 784.00 | 791.00 | 775.00 | 779.63 | 771.79 | 1,144 |
| 19 Feb 2024 | 776.75 | 785.50 | 767.00 | 780.34 | 772.49 | 587 |
| 16 Feb 2024 | 782.00 | 795.50 | 775.00 | 782.19 | 774.32 | 1,220 |
| 15 Feb 2024 | 772.50 | 782.50 | 765.00 | 780.00 | 772.15 | 457 |
| 14 Feb 2024 | 765.75 | 775.00 | 761.50 | 770.00 | 762.25 | 690 |
| 13 Feb 2024 | 800.00 | 805.00 | 765.50 | 768.96 | 761.23 | 1,002 |
| 12 Feb 2024 | 770.00 | 791.00 | 772.00 | 781.78 | 773.92 | 1,324 |
| 09 Feb 2024 | 774.00 | 781.00 | 769.00 | 773.26 | 765.48 | 786 |
| 08 Feb 2024 | 760.00 | 776.00 | 752.00 | 773.38 | 765.60 | 1,045 |
| 07 Feb 2024 | 754.00 | 760.50 | 748.50 | 756.96 | 749.34 | 312 |
| 06 Feb 2024 | 756.25 | 759.50 | 744.50 | 755.00 | 747.40 | 1,378 |
| 05 Feb 2024 | 750.00 | 754.00 | 743.00 | 751.56 | 744.00 | 1,813 |
| 02 Feb 2024 | 749.25 | 755.00 | 738.50 | 751.16 | 743.60 | 820 |
| 01 Feb 2024 | 736.25 | 751.00 | 729.50 | 747.50 | 739.98 | 445 |
| 31 Jan 2024 | 740.50 | 749.00 | 736.00 | 739.92 | 732.47 | 464 |
| 30 Jan 2024 | 744.00 | 748.00 | 733.50 | 745.13 | 737.64 | 1,797 |
| 29 Jan 2024 | 730.50 | 742.00 | 711.00 | 732.85 | 725.48 | 1,001 |
| 26 Jan 2024 | 671.00 | 744.00 | 693.50 | 724.26 | 716.98 | 4,707 |
| 25 Jan 2024 | 630.00 | 659.50 | 646.00 | 655.50 | 648.91 | 2,247 |
| 24 Jan 2024 | 655.25 | 662.50 | 639.00 | 656.08 | 649.48 | 3,646 |
| 23 Jan 2024 | 648.25 | 650.50 | 642.96 | 644.42 | 637.94 | 4,009 |
| 22 Jan 2024 | 625.25 | 648.00 | 634.50 | 643.75 | 637.28 | 1,161 |
| 19 Jan 2024 | 645.25 | 645.50 | 634.50 | 637.01 | 630.60 | 2,364 |
| 18 Jan 2024 | 631.00 | 643.94 | 621.50 | 639.46 | 633.03 | 41,344 |
| 17 Jan 2024 | 625.75 | 631.00 | 610.50 | 621.48 | 615.23 | 1,212 |
| 16 Jan 2024 | 633.00 | 635.00 | 627.00 | 632.67 | 626.31 | 1,281 |
| 15 Jan 2024 | 638.75 | 655.00 | 634.50 | 635.97 | 629.57 | 800 |
| 12 Jan 2024 | 643.00 | 649.00 | 629.50 | 638.05 | 631.63 | 1,544 |
| 11 Jan 2024 | 651.00 | 666.50 | 644.00 | 651.39 | 644.84 | 884 |
| 10 Jan 2024 | 653.50 | 662.00 | 649.50 | 654.88 | 648.29 | 926 |
| 09 Jan 2024 | 693.00 | 672.00 | 651.50 | 653.46 | 646.89 | 886 |
| 08 Jan 2024 | 663.00 | 665.50 | 655.50 | 657.65 | 651.04 | 618 |
| 05 Jan 2024 | 665.75 | 664.50 | 652.50 | 655.70 | 649.11 | 1,605 |
| 04 Jan 2024 | 675.25 | 671.00 | 662.50 | 668.00 | 661.28 | 1,293 |
| 03 Jan 2024 | 686.25 | 690.50 | 664.50 | 679.17 | 672.34 | 1,422 |
| 02 Jan 2024 | 695.25 | 715.50 | 685.96 | 690.22 | 683.28 | 1,311 |
| 29 Dec 2023 | 721.50 | 717.50 | 700.50 | 713.16 | 705.98 | 1,104 |
| 28 Dec 2023 | 705.75 | 709.00 | 700.50 | 704.72 | 697.64 | 683 |
| 27 Dec 2023 | 697.75 | 712.00 | 699.00 | 702.60 | 695.53 | 754 |
| 22 Dec 2023 | 711.00 | 719.50 | 700.50 | 706.75 | 699.64 | 468 |
| 21 Dec 2023 | 705.75 | 719.50 | 697.50 | 715.00 | 707.81 | 1,432 |
| 20 Dec 2023 | 701.00 | 721.00 | 710.00 | 715.00 | 707.81 | 2,308 |
| 19 Dec 2023 | 725.75 | 719.00 | 700.00 | 715.99 | 708.79 | 1,790 |
| 18 Dec 2023 | 717.75 | 714.54 | 706.00 | 711.50 | 704.34 | 1,114 |
| 15 Dec 2023 | 725.25 | 729.00 | 717.46 | 717.50 | 710.28 | 1,693 |
| 14 Dec 2023 | 730.50 | 740.00 | 704.50 | 724.53 | 717.24 | 1,473 |
| 13 Dec 2023 | 705.25 | 715.50 | 701.00 | 707.46 | 700.35 | 396 |
| 12 Dec 2023 | 715.25 | 717.00 | 706.00 | 713.11 | 705.93 | 869 |
| 11 Dec 2023 | 712.50 | 715.00 | 704.00 | 710.53 | 703.38 | 1,357 |
| 08 Dec 2023 | 686.75 | 713.50 | 685.50 | 705.15 | 698.05 | 1,848 |
| 07 Dec 2023 | 686.75 | 694.50 | 681.50 | 684.05 | 677.17 | 253 |
| 06 Dec 2023 | 689.25 | 692.50 | 680.00 | 690.00 | 683.06 | 1,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.