Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 195.80 | 196.00 | 193.40 | 194.27 | 188.09 | 52,521 |
| 2024-06-03 | 200.80 | 201.20 | 195.20 | 197.20 | 190.93 | 111,449 |
| 2024-05-31 | 195.10 | 199.10 | 193.80 | 195.86 | 189.63 | 86,057 |
| 2024-05-30 | 196.00 | 197.60 | 192.90 | 196.25 | 190.01 | 47,189 |
| 2024-05-29 | 197.00 | 200.60 | 194.10 | 199.00 | 192.67 | 43,556 |
| 2024-05-28 | 202.60 | 203.80 | 199.20 | 199.50 | 193.15 | 1,355 |
| 2024-05-24 | 205.20 | 207.60 | 203.20 | 204.00 | 197.51 | 161,286 |
| 2024-05-23 | 202.20 | 206.20 | 202.20 | 204.80 | 198.29 | 186,871 |
| 2024-05-22 | 205.20 | 205.40 | 202.40 | 203.97 | 197.49 | 123,975 |
| 2024-05-21 | 208.80 | 209.40 | 203.20 | 204.40 | 197.90 | 6,183 |
| 2024-05-20 | 204.60 | 209.20 | 204.60 | 206.24 | 199.69 | 998 |
| 2024-05-17 | 210.20 | 210.40 | 205.80 | 208.52 | 198.63 | 2,517 |
| 2024-05-16 | 207.20 | 212.20 | 207.20 | 210.90 | 200.89 | 54,018 |
| 2024-05-15 | 210.80 | 211.00 | 205.80 | 208.79 | 198.88 | 30,373 |
| 2024-05-14 | 206.60 | 209.20 | 204.80 | 208.11 | 198.23 | 17,304 |
| 2024-05-13 | 208.40 | 208.40 | 205.00 | 206.27 | 196.48 | 80,428 |
| 2024-05-10 | 207.80 | 209.20 | 205.80 | 208.09 | 198.22 | 855 |
| 2024-05-09 | 202.20 | 208.80 | 200.60 | 207.40 | 197.56 | 1,077 |
| 2024-05-08 | 204.80 | 206.40 | 202.63 | 202.63 | 193.01 | 9,024 |
| 2024-05-07 | 203.40 | 206.80 | 203.40 | 203.58 | 193.92 | 2,415 |
| 2024-05-03 | 201.60 | 203.00 | 200.20 | 202.18 | 192.59 | 2,406 |
| 2024-05-02 | 200.80 | 202.60 | 199.00 | 199.30 | 189.84 | 2,790 |
| 2024-04-30 | 204.00 | 205.20 | 201.00 | 202.13 | 192.54 | 6,155 |
| 2024-04-29 | 203.80 | 204.20 | 201.80 | 203.00 | 193.37 | 27,150 |
| 2024-04-26 | 200.40 | 205.40 | 196.10 | 202.52 | 192.91 | 16,653 |
| 2024-04-25 | 205.60 | 207.00 | 199.60 | 201.76 | 192.19 | 19,411 |
| 2024-04-24 | 206.20 | 207.60 | 205.40 | 206.00 | 196.23 | 26,976 |
| 2024-04-23 | 200.60 | 205.80 | 200.60 | 204.73 | 195.02 | 17,748 |
| 2024-04-22 | 198.40 | 204.40 | 197.40 | 202.17 | 192.58 | 53,783 |
| 2024-04-19 | 205.00 | 206.80 | 202.80 | 204.99 | 195.26 | 33,854 |
| 2024-04-18 | 205.40 | 210.00 | 202.40 | 209.00 | 199.08 | 204,718 |
| 2024-04-17 | 207.40 | 211.40 | 205.60 | 209.82 | 199.87 | 25,636 |
| 2024-04-16 | 206.40 | 209.20 | 203.80 | 206.57 | 196.77 | 32,555 |
| 2024-04-15 | 208.00 | 211.40 | 203.40 | 208.72 | 198.82 | 155,478 |
| 2024-04-12 | 203.80 | 206.40 | 199.50 | 204.76 | 195.05 | 21,994 |
| 2024-04-11 | 203.60 | 203.80 | 200.79 | 202.12 | 192.53 | 28,152 |
| 2024-04-10 | 205.00 | 205.00 | 197.10 | 199.50 | 190.03 | 26,346 |
| 2024-04-09 | 208.60 | 211.40 | 198.50 | 207.51 | 197.67 | 50,452 |
| 2024-04-08 | 205.60 | 210.02 | 203.80 | 209.20 | 199.27 | 32,836 |
| 2024-04-05 | 204.40 | 207.20 | 201.80 | 202.95 | 193.32 | 24,519 |
| 2024-04-04 | 205.20 | 207.20 | 203.80 | 206.20 | 196.41 | 30,248 |
| 2024-04-03 | 207.60 | 207.80 | 203.40 | 205.36 | 195.62 | 41,393 |
| 2024-04-02 | 204.60 | 209.20 | 203.80 | 207.92 | 198.06 | 31,110 |
| 2024-03-28 | 206.00 | 207.40 | 202.40 | 204.03 | 194.35 | 28,739 |
| 2024-03-27 | 205.60 | 208.20 | 201.80 | 205.38 | 195.63 | 18,424 |
| 2024-03-26 | 207.60 | 208.40 | 202.20 | 204.32 | 194.62 | 54,600 |
| 2024-03-25 | 197.70 | 208.20 | 191.70 | 204.57 | 194.87 | 82,084 |
| 2024-03-22 | 187.70 | 193.49 | 186.50 | 190.99 | 181.93 | 45,775 |
| 2024-03-21 | 187.80 | 188.30 | 185.50 | 187.21 | 178.33 | 64,977 |
| 2024-03-20 | 183.70 | 189.00 | 183.00 | 187.24 | 178.35 | 77,246 |
| 2024-03-19 | 179.80 | 183.70 | 178.90 | 182.90 | 174.22 | 63,359 |
| 2024-03-18 | 178.70 | 183.20 | 177.20 | 180.32 | 171.76 | 16,426 |
| 2024-03-15 | 179.00 | 180.60 | 177.50 | 178.32 | 169.86 | 44,536 |
| 2024-03-14 | 176.90 | 181.40 | 175.20 | 179.81 | 171.28 | 41,513 |
| 2024-03-13 | 176.70 | 179.20 | 175.20 | 177.12 | 168.71 | 52,692 |
| 2024-03-12 | 175.10 | 178.20 | 174.40 | 176.17 | 167.81 | 40,021 |
| 2024-03-11 | 183.10 | 183.10 | 177.10 | 181.79 | 173.16 | 17,922 |
| 2024-03-08 | 185.10 | 185.10 | 179.00 | 180.75 | 172.17 | 111,094 |
| 2024-03-07 | 184.00 | 186.30 | 180.10 | 183.11 | 174.43 | 41,682 |
| 2024-03-06 | 197.00 | 197.40 | 178.50 | 184.77 | 176.01 | 63,531 |
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.