Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,895.61 -242.22 (-0.55%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Christian Dior SE (CHDRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:04AM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 776.55 | 3 |
| 07 Dec 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - |
| 06 Dec 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 1 |
| 05 Dec 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 732.26 | - |
| 04 Dec 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 732.26 | - |
| 04 Dec 2023 | 5.5 Dividend | |||||
| 01 Dec 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 726.76 | - |
| 30 Nov 2023 | 721.23 | 732.26 | 721.23 | 732.26 | 726.76 | 5 |
| 29 Nov 2023 | 747.90 | 747.90 | 720.74 | 722.89 | 717.46 | 7 |
| 28 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
| 27 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
| 24 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
| 22 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
| 21 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
| 20 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
| 17 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | 1 |
| 16 Nov 2023 | 738.90 | 753.66 | 738.90 | 753.66 | 748.00 | 4 |
| 15 Nov 2023 | 768.69 | 768.69 | 756.61 | 756.61 | 750.93 | 174 |
| 14 Nov 2023 | 712.67 | 712.67 | 712.67 | 712.67 | 707.32 | - |
| 13 Nov 2023 | 712.67 | 712.67 | 712.67 | 712.67 | 707.32 | 4 |
| 10 Nov 2023 | 699.90 | 699.90 | 699.90 | 699.90 | 694.64 | 8 |
| 09 Nov 2023 | 734.00 | 734.00 | 734.00 | 734.00 | 728.49 | - |
| 08 Nov 2023 | 734.00 | 734.00 | 734.00 | 734.00 | 728.49 | - |
| 07 Nov 2023 | 734.00 | 734.00 | 734.00 | 734.00 | 728.49 | 1 |
| 06 Nov 2023 | 726.97 | 740.39 | 720.00 | 737.50 | 731.96 | 10 |
| 03 Nov 2023 | 693.00 | 693.00 | 693.00 | 693.00 | 687.79 | - |
| 02 Nov 2023 | 693.00 | 693.00 | 693.00 | 693.00 | 687.79 | - |
| 01 Nov 2023 | 693.00 | 693.00 | 693.00 | 693.00 | 687.79 | - |
| 31 Oct 2023 | 693.00 | 693.00 | 693.00 | 693.00 | 687.79 | 1 |
| 30 Oct 2023 | 681.86 | 681.86 | 681.86 | 681.86 | 676.74 | 10 |
| 27 Oct 2023 | 692.65 | 692.65 | 692.65 | 692.65 | 687.44 | - |
| 26 Oct 2023 | 692.65 | 692.65 | 692.65 | 692.65 | 687.44 | - |
| 25 Oct 2023 | 692.65 | 692.65 | 692.65 | 692.65 | 687.44 | - |
| 24 Oct 2023 | 692.65 | 692.65 | 692.65 | 692.65 | 687.44 | 8 |
| 23 Oct 2023 | 670.82 | 670.82 | 670.82 | 670.82 | 665.78 | - |
| 20 Oct 2023 | 670.82 | 670.82 | 670.82 | 670.82 | 665.78 | 5 |
| 19 Oct 2023 | 683.15 | 683.15 | 683.15 | 683.15 | 678.02 | - |
| 18 Oct 2023 | 683.15 | 683.15 | 683.15 | 683.15 | 678.02 | - |
| 17 Oct 2023 | 683.15 | 683.15 | 683.15 | 683.15 | 678.02 | - |
| 16 Oct 2023 | 670.00 | 683.15 | 670.00 | 683.15 | 678.02 | 10 |
| 13 Oct 2023 | 744.84 | 744.84 | 744.84 | 744.84 | 739.25 | - |
| 12 Oct 2023 | 744.84 | 744.84 | 744.84 | 744.84 | 739.25 | - |
| 11 Oct 2023 | 744.84 | 744.84 | 744.84 | 744.84 | 739.25 | - |
| 10 Oct 2023 | 737.67 | 744.97 | 734.00 | 744.84 | 739.25 | 4 |
| 09 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
| 06 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
| 05 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
| 04 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
| 03 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
| 02 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
| 29 Sept 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
| 28 Sept 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | 5 |
| 27 Sept 2023 | 721.00 | 721.00 | 700.00 | 700.00 | 694.74 | 4 |
| 26 Sept 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 714.59 | - |
| 25 Sept 2023 | 736.79 | 736.79 | 720.00 | 720.00 | 714.59 | 51 |
| 22 Sept 2023 | 753.36 | 753.36 | 753.36 | 753.36 | 747.70 | - |
| 21 Sept 2023 | 753.36 | 753.36 | 753.36 | 753.36 | 747.70 | - |
| 20 Sept 2023 | 753.36 | 753.36 | 753.36 | 753.36 | 747.70 | 50 |
| 19 Sept 2023 | 751.90 | 751.90 | 751.90 | 751.90 | 746.25 | 8 |
| 18 Sept 2023 | 790.04 | 790.04 | 790.04 | 790.04 | 784.11 | - |
| 15 Sept 2023 | 790.04 | 790.04 | 790.04 | 790.04 | 784.11 | 1 |
| 14 Sept 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 754.29 | - |
| 13 Sept 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 754.29 | - |
| 12 Sept 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 754.29 | 1 |
| 11 Sept 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 762.23 | - |
| 08 Sept 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 762.23 | 1 |
| 07 Sept 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 764.22 | - |
| 06 Sept 2023 | 762.26 | 770.00 | 762.26 | 770.00 | 764.22 | 12 |
| 05 Sept 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 796.51 | - |
| 01 Sept 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 796.51 | - |
| 31 Aug 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 796.51 | - |
| 30 Aug 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 796.51 | - |
| 29 Aug 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 796.51 | 1 |
| 28 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | - |
| 25 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | - |
| 24 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | - |
| 23 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | - |
| 22 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | - |
| 21 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | 4 |
| 18 Aug 2023 | 817.00 | 817.00 | 817.00 | 817.00 | 810.86 | - |
| 17 Aug 2023 | 810.00 | 817.00 | 810.00 | 817.00 | 810.86 | 14 |
| 16 Aug 2023 | 837.46 | 837.46 | 837.46 | 837.46 | 831.17 | 1 |
| 15 Aug 2023 | 846.35 | 846.35 | 846.35 | 846.35 | 839.99 | - |
| 14 Aug 2023 | 846.35 | 846.35 | 846.35 | 846.35 | 839.99 | 1 |
| 11 Aug 2023 | 869.33 | 869.33 | 869.33 | 869.33 | 862.80 | - |
| 10 Aug 2023 | 857.32 | 869.33 | 857.32 | 869.33 | 862.80 | 6 |
| 09 Aug 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 837.66 | - |
| 08 Aug 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 837.66 | - |
| 07 Aug 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 837.66 | 10 |
| 04 Aug 2023 | 848.48 | 848.48 | 848.48 | 848.48 | 842.11 | 4 |
| 03 Aug 2023 | 889.59 | 889.59 | 889.59 | 889.59 | 882.90 | - |
| 02 Aug 2023 | 889.59 | 889.59 | 889.59 | 889.59 | 882.90 | - |
| 01 Aug 2023 | 889.59 | 889.59 | 889.59 | 889.59 | 882.90 | - |
| 31 Jul 2023 | 902.06 | 902.06 | 889.59 | 889.59 | 882.90 | 2 |
| 28 Jul 2023 | 886.66 | 886.66 | 886.66 | 886.66 | 880.00 | - |
| 27 Jul 2023 | 831.70 | 886.66 | 831.70 | 886.66 | 880.00 | 2 |
| 26 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 923.01 | - |
| 25 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 923.01 | - |
| 24 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 923.01 | - |
| 21 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 923.01 | - |
| *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.