Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 277.00 | 280.40 | 276.20 | 278.00 | 273.32 | 21,970 |
| 2025-11-12 | 276.40 | 281.00 | 276.20 | 277.40 | 272.73 | 38,778 |
| 2025-11-11 | 274.80 | 277.00 | 271.60 | 276.40 | 271.75 | 29,290 |
| 2025-11-10 | 275.80 | 277.80 | 275.20 | 275.20 | 270.57 | 22,878 |
| 2025-11-07 | 270.00 | 274.80 | 269.80 | 273.20 | 268.61 | 38,972 |
| 2025-11-06 | 272.60 | 274.00 | 268.40 | 270.40 | 265.85 | 50,301 |
| 2025-11-05 | 277.20 | 278.00 | 271.60 | 271.60 | 267.03 | 45,234 |
| 2025-11-04 | 282.00 | 282.60 | 278.60 | 278.60 | 273.91 | 38,456 |
| 2025-11-03 | 281.20 | 285.80 | 279.80 | 285.00 | 280.21 | 46,140 |
| 2025-10-31 | 273.20 | 279.40 | 273.20 | 278.80 | 274.11 | 54,289 |
| 2025-10-30 | 275.00 | 276.00 | 271.40 | 273.00 | 268.41 | 37,432 |
| 2025-10-29 | 280.00 | 280.20 | 275.00 | 275.00 | 270.37 | 36,633 |
| 2025-10-28 | 279.00 | 282.00 | 277.20 | 280.00 | 275.29 | 41,461 |
| 2025-10-27 | 281.40 | 281.40 | 276.60 | 279.00 | 274.31 | 29,605 |
| 2025-10-24 | 286.00 | 286.40 | 277.40 | 280.60 | 275.88 | 35,020 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 4.7800 EUR |
| 2025-05-20 | 4.7200 EUR |
| 2024-05-20 | 3.3700 EUR |
| 2023-05-22 | 3.0000 EUR |
| 2022-05-23 | 2.4900 EUR |
| 2021-05-18 | 12.3000 EUR |
| 2019-05-22 | 21.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.