Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,260.05 +39.43 (+0.21%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,892.83 -1,308.60 (-1.84%) CMC Crypto 200
1,474.52 -51.89 (-3.40%)
Christian Dior SE (CHDRY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 196.41 | 196.41 | 196.41 | 196.41 | 196.41 | - |
| 20 May 2024 | 209.46 | 209.46 | 195.46 | 196.41 | 196.41 | 100 |
| 17 May 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 191.77 | - |
| 16 May 2024 | 201.62 | 201.62 | 191.77 | 191.77 | 191.77 | 100 |
| 15 May 2024 | 201.61 | 201.61 | 201.61 | 201.61 | 201.61 | 100 |
| 14 May 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | - |
| 13 May 2024 | 206.84 | 207.39 | 197.40 | 197.40 | 197.40 | 100 |
| 10 May 2024 | 194.80 | 200.07 | 194.80 | 200.07 | 200.07 | 100 |
| 09 May 2024 | 198.00 | 206.00 | 198.00 | 201.00 | 201.00 | 100 |
| 08 May 2024 | 207.05 | 207.05 | 206.97 | 206.97 | 206.97 | 100 |
| 07 May 2024 | 199.75 | 206.97 | 199.75 | 206.97 | 206.97 | 100 |
| 06 May 2024 | 204.93 | 204.93 | 204.93 | 204.93 | 204.93 | 100 |
| 03 May 2024 | 205.00 | 205.00 | 203.25 | 205.00 | 205.00 | 100 |
| 02 May 2024 | 195.00 | 195.00 | 190.65 | 194.92 | 194.92 | 200 |
| 01 May 2024 | 193.50 | 196.91 | 189.62 | 196.91 | 196.91 | 100 |
| 30 Apr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 29 Apr 2024 | 199.78 | 205.00 | 199.78 | 205.00 | 205.00 | 100 |
| 26 Apr 2024 | 197.50 | 205.00 | 195.50 | 195.50 | 195.50 | 100 |
| 25 Apr 2024 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | 100 |
| 24 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 23 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 23 Apr 2024 | 2.037 Dividend | |||||
| 22 Apr 2024 | 193.72 | 204.30 | 193.72 | 204.30 | 202.26 | 100 |
| 19 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.06 | 100 |
| 18 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.06 | 100 |
| 17 Apr 2024 | 207.06 | 207.06 | 203.02 | 203.02 | 201.00 | 100 |
| 16 Apr 2024 | 190.82 | 207.06 | 190.81 | 201.03 | 199.03 | 100 |
| 15 Apr 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 198.65 | 100 |
| 12 Apr 2024 | 197.70 | 197.70 | 195.00 | 195.00 | 193.06 | 100 |
| 11 Apr 2024 | 199.38 | 199.75 | 199.38 | 199.75 | 197.76 | 100 |
| 10 Apr 2024 | 202.60 | 202.60 | 198.53 | 199.38 | 197.39 | 100 |
| 09 Apr 2024 | 202.85 | 202.85 | 202.60 | 202.60 | 200.58 | 400 |
| 08 Apr 2024 | 204.67 | 204.67 | 203.78 | 203.78 | 201.75 | 100 |
| 05 Apr 2024 | 211.16 | 211.16 | 202.81 | 202.81 | 200.79 | 100 |
| 04 Apr 2024 | 208.01 | 208.01 | 208.00 | 208.00 | 205.93 | 400 |
| 03 Apr 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.85 | 100 |
| 02 Apr 2024 | 208.10 | 214.94 | 203.92 | 205.00 | 202.96 | 300 |
| 01 Apr 2024 | 215.00 | 216.00 | 208.01 | 208.01 | 205.94 | 100 |
| 28 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.85 | 100 |
| 27 Mar 2024 | 215.21 | 215.90 | 206.00 | 206.00 | 203.95 | 100 |
| 26 Mar 2024 | 207.20 | 217.65 | 207.20 | 217.65 | 215.48 | 1,200 |
| 25 Mar 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 209.99 | - |
| 22 Mar 2024 | 213.00 | 217.13 | 212.10 | 212.10 | 209.99 | 100 |
| 21 Mar 2024 | 219.97 | 223.93 | 213.51 | 213.51 | 211.38 | 400 |
| 20 Mar 2024 | 207.55 | 227.18 | 207.55 | 226.68 | 224.42 | 100 |
| 19 Mar 2024 | 220.15 | 225.90 | 212.51 | 218.50 | 216.32 | 100 |
| 18 Mar 2024 | 215.37 | 228.23 | 215.37 | 218.17 | 215.99 | 200 |
| 15 Mar 2024 | 217.78 | 232.03 | 217.55 | 218.00 | 215.83 | 100 |
| 14 Mar 2024 | 221.28 | 221.29 | 220.62 | 220.62 | 218.42 | 100 |
| 13 Mar 2024 | 231.24 | 231.24 | 220.49 | 220.57 | 218.37 | 100 |
| 12 Mar 2024 | 223.47 | 223.47 | 216.10 | 216.10 | 213.95 | 100 |
| 11 Mar 2024 | 218.34 | 225.21 | 218.09 | 224.93 | 222.69 | 100 |
| 08 Mar 2024 | 218.00 | 218.35 | 218.00 | 218.35 | 216.17 | 100 |
| 07 Mar 2024 | 218.50 | 219.99 | 218.50 | 219.99 | 217.80 | 100 |
| 06 Mar 2024 | 217.73 | 217.73 | 216.25 | 216.25 | 214.09 | 100 |
| 05 Mar 2024 | 212.28 | 212.28 | 212.28 | 212.28 | 210.16 | 100 |
| 04 Mar 2024 | 215.50 | 216.41 | 215.26 | 215.26 | 213.11 | 100 |
| 01 Mar 2024 | 220.00 | 220.47 | 220.00 | 220.47 | 218.27 | 100 |
| 29 Feb 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 217.81 | 100 |
| 28 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.85 | 100 |
| 27 Feb 2024 | 211.18 | 217.24 | 211.18 | 213.00 | 210.88 | 100 |
| 26 Feb 2024 | 215.50 | 216.00 | 213.00 | 213.00 | 210.88 | 100 |
| 23 Feb 2024 | 214.81 | 216.00 | 214.81 | 216.00 | 213.85 | 100 |
| 22 Feb 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 210.38 | 100 |
| 21 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.89 | - |
| 20 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.89 | - |
| 16 Feb 2024 | 218.00 | 218.00 | 207.25 | 212.00 | 209.89 | 100 |
| 15 Feb 2024 | 217.77 | 217.99 | 213.00 | 213.00 | 210.88 | 100 |
| 14 Feb 2024 | 204.03 | 207.30 | 204.03 | 205.52 | 203.47 | 100 |
| 13 Feb 2024 | 208.08 | 210.00 | 203.90 | 204.00 | 201.97 | 100 |
| 12 Feb 2024 | 219.00 | 219.00 | 213.81 | 213.81 | 211.68 | 100 |
| 09 Feb 2024 | 216.04 | 216.04 | 209.46 | 209.46 | 207.37 | 100 |
| 08 Feb 2024 | 214.38 | 218.09 | 204.50 | 204.51 | 202.47 | 100 |
| 07 Feb 2024 | 201.50 | 208.09 | 201.50 | 208.09 | 206.02 | 100 |
| 06 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 201.97 | - |
| 05 Feb 2024 | 205.00 | 205.00 | 204.00 | 204.00 | 201.97 | 100 |
| 02 Feb 2024 | 202.01 | 205.00 | 202.01 | 205.00 | 202.96 | 100 |
| 01 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 199.99 | 100 |
| 31 Jan 2024 | 201.79 | 201.79 | 198.00 | 200.90 | 198.90 | 100 |
| 30 Jan 2024 | 201.18 | 201.79 | 201.18 | 201.79 | 199.78 | 100 |
| 29 Jan 2024 | 200.75 | 201.40 | 199.80 | 201.18 | 199.17 | 100 |
| 26 Jan 2024 | 196.50 | 201.50 | 196.50 | 199.77 | 197.78 | 100 |
| 25 Jan 2024 | 178.26 | 179.84 | 178.26 | 179.84 | 178.05 | 100 |
| 24 Jan 2024 | 181.87 | 181.87 | 178.27 | 178.27 | 176.49 | 100 |
| 23 Jan 2024 | 172.75 | 181.52 | 172.75 | 178.99 | 177.21 | 100 |
| 22 Jan 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 179.06 | 100 |
| 19 Jan 2024 | 176.53 | 178.00 | 176.53 | 178.00 | 176.23 | 100 |
| 18 Jan 2024 | 171.72 | 171.72 | 171.72 | 171.72 | 170.01 | - |
| 17 Jan 2024 | 169.19 | 171.72 | 168.37 | 171.72 | 170.01 | 100 |
| 16 Jan 2024 | 175.05 | 175.33 | 175.00 | 175.00 | 173.26 | 100 |
| 12 Jan 2024 | 179.42 | 182.93 | 175.00 | 182.93 | 181.11 | 300 |
| 11 Jan 2024 | 178.00 | 179.00 | 177.75 | 179.00 | 177.22 | 200 |
| 10 Jan 2024 | 179.00 | 179.00 | 177.78 | 177.78 | 176.01 | 100 |
| 09 Jan 2024 | 181.00 | 181.00 | 177.50 | 179.30 | 177.51 | 600 |
| 08 Jan 2024 | 177.75 | 181.01 | 177.75 | 181.01 | 179.21 | 100 |
| 05 Jan 2024 | 183.50 | 185.10 | 179.82 | 179.82 | 178.03 | 500 |
| 04 Jan 2024 | 184.34 | 188.00 | 181.00 | 181.00 | 179.20 | 100 |
| 03 Jan 2024 | 188.53 | 189.47 | 186.77 | 189.47 | 187.58 | 100 |
| 02 Jan 2024 | 193.00 | 195.16 | 193.00 | 194.90 | 192.96 | 100 |
| 29 Dec 2023 | 193.25 | 197.00 | 193.25 | 196.80 | 194.84 | 100 |
| *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.