Singapore markets close in 1 hour 2 minutes
Straits Times Index
3,238.88 +26.24 (+0.82%) Nikkei
27,476.87 +91.62 (+0.33%) Hang Seng
19,589.70 -325.98 (-1.64%) FTSE 100
7,443.90 +38.45 (+0.52%) Bitcoin USD
27,794.04 +283.26 (+1.03%) CMC Crypto 200
604.07 -14.31 (-2.31%)
Christian Dior SE (CHDRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:37PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 860.80 | - |
| 23 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 860.80 | 9 |
| 22 Mar 2023 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | - |
| 21 Mar 2023 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | - |
| 20 Mar 2023 | 826.00 | 826.00 | 824.00 | 824.00 | 824.00 | 8 |
| 17 Mar 2023 | 794.75 | 794.75 | 794.75 | 794.75 | 794.75 | - |
| 16 Mar 2023 | 794.75 | 794.75 | 794.75 | 794.75 | 794.75 | - |
| 15 Mar 2023 | 801.00 | 801.00 | 794.75 | 794.75 | 794.75 | 37 |
| 14 Mar 2023 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 2 |
| 13 Mar 2023 | 803.00 | 828.00 | 803.00 | 828.00 | 828.00 | 147 |
| 10 Mar 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - |
| 09 Mar 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - |
| 08 Mar 2023 | 849.50 | 849.50 | 823.00 | 823.00 | 823.00 | 2 |
| 07 Mar 2023 | 842.00 | 850.75 | 842.00 | 850.75 | 850.75 | 2 |
| 06 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
| 03 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
| 02 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 28 |
| 01 Mar 2023 | 850.99 | 850.99 | 850.99 | 850.99 | 850.99 | - |
| 28 Feb 2023 | 850.99 | 850.99 | 850.99 | 850.99 | 850.99 | - |
| 27 Feb 2023 | 850.00 | 850.99 | 850.00 | 850.99 | 850.99 | 11 |
| 24 Feb 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1 |
| 23 Feb 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 22 Feb 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1 |
| 21 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 50 |
| 17 Feb 2023 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 40 |
| 16 Feb 2023 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 1 |
| 15 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
| 14 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
| 13 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 1 |
| 10 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 09 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 08 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 07 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 06 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 03 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 02 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 01 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 31 Jan 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 30 Jan 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 1 |
| 27 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
| 26 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
| 25 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
| 24 Jan 2023 | 840.00 | 871.00 | 840.00 | 871.00 | 871.00 | 71 |
| 23 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 20 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 19 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 1 |
| 18 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 17 Jan 2023 | 857.00 | 857.00 | 832.00 | 832.00 | 832.00 | 3 |
| 13 Jan 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
| 12 Jan 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
| 11 Jan 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 1 |
| 10 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - |
| 09 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - |
| 06 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - |
| 05 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 1 |
| 04 Jan 2023 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| 03 Jan 2023 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| 30 Dec 2022 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| 29 Dec 2022 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 5 |
| 28 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| 27 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| 23 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| 22 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| 21 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| 20 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| 19 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 10 |
| 16 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
| 15 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
| 14 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
| 13 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 1 |
| 12 Dec 2022 | 761.30 | 761.30 | 761.30 | 761.30 | 761.30 | - |
| 09 Dec 2022 | 761.30 | 761.30 | 761.30 | 761.30 | 761.30 | 10 |
| 08 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
| 07 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
| 06 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
| 05 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
| 02 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | 1 |
| 01 Dec 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| 01 Dec 2022 | 5 Dividend | |||||
| 30 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
| 29 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
| 28 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
| 25 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
| 23 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
| 22 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
| 21 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
| 18 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
| 17 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
| 16 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | 15 |
| 15 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
| 14 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
| 11 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
| 10 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
| 09 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
| 08 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
| 07 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | 4 |
| 04 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
| 03 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
| 02 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
| 01 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
