Immobiliere Dassault SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	63.600	64.000	63.400	63.400	52.244	368
2021-11-19	64.000	64.000	63.400	64.000	52.739	71
2021-11-18	63.800	64.600	63.600	63.600	52.409	318
2021-11-17	64.000	64.000	63.800	63.800	52.574	53
2021-11-16	64.000	64.200	64.000	64.200	52.903	133
2021-11-15	64.400	64.400	63.600	64.400	53.068	79
2021-11-12	64.400	64.400	63.400	64.400	53.068	360
2021-11-11	63.600	64.800	63.600	63.600	52.409	316
2021-11-10	63.000	63.800	63.000	63.800	52.574	496
2021-11-09	64.400	64.400	63.600	63.600	52.409	413
2021-11-08	64.200	65.000	64.200	64.800	53.398	738
2021-11-05	64.000	64.000	63.400	63.400	52.244	293
2021-11-04	63.600	64.000	63.600	64.000	52.739	49
2021-11-03	62.600	63.600	62.600	63.600	52.409	224
2021-11-02	63.600	63.800	62.400	62.400	51.420	282
2021-11-01	63.400	63.600	63.400	63.600	52.409	11
2021-10-29	63.800	63.800	63.200	63.200	52.079	144
2021-10-28	63.400	64.200	63.400	63.400	52.244	155
2021-10-27	63.400	63.400	63.400	63.400	52.244	1
2021-10-26	64.200	64.200	63.400	63.400	52.244	143
2021-10-25	64.000	64.000	64.000	64.000	52.739	32
2021-10-22	63.600	64.000	63.200	64.000	52.739	48
2021-10-21	63.600	63.600	62.400	63.600	52.409	244
2021-10-20	63.000	63.600	63.000	63.600	52.409	69
2021-10-19	63.000	64.200	62.600	63.000	51.915	644
2021-10-18	63.200	63.800	63.000	63.000	51.915	332
2021-10-15	62.800	63.200	62.800	63.200	52.079	56
2021-10-14	63.000	64.400	62.800	62.800	51.750	199

← NewerPage 22 of 22 · 1,288 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.