Dassault Aviation SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	188.40	190.30	187.80	189.36	183.34	2,582
2024-08-27	188.30	189.30	187.30	187.67	181.70	2,061
2024-08-23	189.30	190.20	188.70	189.16	183.15	1,009
2024-08-22	189.70	190.40	189.00	189.41	183.38	582
2024-08-21	190.00	190.80	188.80	189.67	183.64	126,098
2024-08-20	191.80	192.00	190.20	191.03	184.95	4,778
2024-08-19	190.60	192.50	184.60	192.30	186.18	1,674
2024-08-16	195.30	195.90	193.00	193.30	187.15	35,728
2024-08-15	195.00	196.30	194.30	195.44	189.22	48,310
2024-08-14	192.00	195.00	191.70	194.80	188.61	45,232
2024-08-13	190.20	191.30	189.70	190.71	184.64	21,052
2024-08-12	191.70	191.80	188.90	190.39	184.34	68,493
2024-08-09	188.20	192.20	187.70	191.07	185.00	2,607
2024-08-08	191.60	192.40	187.40	190.62	184.55	911
2024-08-07	187.20	192.20	187.20	190.76	184.69	85,912
2024-08-06	187.00	188.00	185.10	187.04	181.09	19,816
2024-08-05	180.10	185.50	180.00	184.16	178.30	32,087
2024-08-02	185.90	187.60	184.00	185.07	179.19	38,428
2024-08-01	187.80	189.30	185.10	185.71	179.80	1,908
2024-07-31	186.50	187.80	185.80	186.90	180.96	839
2024-07-30	185.50	186.10	184.00	185.70	179.79	160,761
2024-07-29	183.20	185.90	183.00	185.19	179.30	4,522
2024-07-26	175.80	182.80	175.60	182.01	176.22	2,744
2024-07-25	171.40	175.20	169.70	173.90	168.37	4,019
2024-07-24	178.40	180.20	171.50	174.69	169.13	17,608
2024-07-23	164.60	164.90	160.90	163.30	158.11	100,495
2024-07-22	165.10	165.80	163.80	164.78	159.54	76,231
2024-07-19	167.90	168.50	164.50	166.04	160.76	1,923
2024-07-18	168.10	169.90	167.30	167.30	161.98	17,741
2024-07-17	169.90	170.70	167.00	167.63	162.30	35,431
2024-07-16	168.00	170.50	167.20	168.62	163.26	4,147
2024-07-15	171.00	172.20	168.80	170.89	165.46	1,861
2024-07-12	169.00	171.60	169.00	169.90	164.50	62,197
2024-07-11	171.50	172.40	169.80	171.00	165.56	939
2024-07-10	171.80	171.80	168.60	169.57	164.18	2,402
2024-07-09	171.60	172.30	168.90	170.62	165.19	82,704
2024-07-08	170.70	174.20	169.60	171.90	166.44	1,235
2024-07-05	174.90	174.90	170.10	170.42	165.00	2,468
2024-07-04	171.50	173.00	168.30	172.05	166.58	85,035
2024-07-03	169.00	171.80	166.00	170.25	164.84	20,272
2024-07-02	172.30	172.30	167.40	168.67	163.31	2,458
2024-07-01	174.60	174.70	168.50	171.64	166.19	39,688
2024-06-28	169.40	172.10	169.40	170.28	164.86	1,788
2024-06-27	173.00	173.40	170.50	172.00	166.53	102,957
2024-06-26	175.20	176.50	172.70	173.17	167.67	2,176
2024-06-25	180.70	180.70	170.40	174.08	168.54	5,604
2024-06-24	176.90	182.90	176.90	180.05	174.32	5,851
2024-06-21	182.10	183.20	178.10	179.40	173.69	2,882
2024-06-20	180.40	181.80	177.90	178.97	173.28	2,290
2024-06-19	176.90	179.40	176.90	178.94	173.25	4,125
2024-06-18	178.40	178.94	176.10	176.80	171.17	4,448
2024-06-17	174.00	177.40	173.80	175.95	170.36	4,581
2024-06-14	182.90	183.80	170.20	182.60	176.79	15,663
2024-06-13	184.70	186.40	183.80	184.99	179.10	28,219
2024-06-12	187.20	189.70	184.80	185.90	179.99	2,065
2024-06-11	193.30	194.40	187.90	188.50	182.51	10,667
2024-06-10	191.20	194.30	188.40	191.85	185.74	2,122
2024-06-07	194.50	194.50	192.00	192.70	186.57	1,585
2024-06-06	193.80	196.80	191.40	194.60	188.41	5,545
2024-06-05	194.00	195.20	192.50	193.90	187.73	42,192

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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
2023-05-19	3.0000 EUR
2022-05-23	2.4900 EUR
2021-05-18	123.0000 EUR
2019-05-22	212.0000 EUR

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