Dassault Aviation SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	301.60	301.80	297.20	299.60	299.60	66,348
2026-10-22	296.00	302.20	295.00	300.60	300.60	62,697
2026-10-21	299.60	300.60	297.00	298.80	298.80	57,976
2026-10-20	300.60	301.20	297.40	298.80	298.80	54,057
2026-10-19	301.80	301.80	296.40	301.20	301.20	63,456
2026-10-16	299.80	304.60	299.80	303.80	303.80	44,380
2026-10-15	290.00	298.40	289.40	298.00	298.00	81,729
2026-10-14	284.40	291.20	284.40	290.40	290.40	62,438
2026-10-13	287.40	289.60	283.00	283.20	283.20	58,635
2026-10-12	281.40	287.40	281.40	287.40	287.40	52,045
2026-10-09	280.00	282.20	278.80	281.80	281.80	79,817
2026-10-08	276.20	279.80	273.60	279.00	279.00	80,094
2026-10-07	281.60	283.80	276.60	278.40	278.40	83,234
2026-10-06	288.00	289.00	277.80	280.80	280.80	115,466
2026-10-05	282.60	288.60	282.00	288.40	288.40	54,022
2026-10-02	282.80	287.40	281.60	282.00	282.00	76,679
2026-10-01	288.80	290.40	282.20	282.80	282.80	79,001
2026-09-30	287.60	290.40	283.40	284.00	284.00	51,922
2026-09-29	290.60	291.00	286.00	287.20	287.20	45,831
2026-09-28	293.40	295.40	290.80	290.80	290.80	86,006
2026-09-25	293.00	294.40	290.00	292.60	292.60	47,512
2026-09-24	290.20	293.20	287.00	291.80	291.80	69,744
2026-09-23	286.80	293.20	285.80	291.20	291.20	50,804

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.