Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	188.20	194.80	186.20	193.48	184.30	49,344
2024-03-04	182.80	187.40	182.20	186.73	177.87	10,269
2024-03-01	183.70	184.80	181.70	183.61	174.90	46,953
2024-02-29	182.80	185.40	182.70	182.90	174.22	25,752
2024-02-28	184.10	184.30	181.60	183.82	175.10	9,683
2024-02-27	183.50	187.60	182.70	182.97	174.29	11,060
2024-02-26	180.90	184.80	180.90	184.15	175.41	8,850
2024-02-23	182.70	183.10	181.40	182.27	173.62	6,498
2024-02-22	182.00	183.00	178.30	182.67	174.01	24,662
2024-02-21	182.20	183.90	178.80	181.31	172.71	39,897
2024-02-20	179.50	183.40	179.50	182.29	173.64	12,068
2024-02-19	185.50	185.50	179.40	181.31	172.70	7,854
2024-02-16	181.60	185.10	181.60	184.29	175.54	13,270
2024-02-15	175.90	184.30	175.90	183.31	174.61	48,849
2024-02-14	173.30	177.01	170.70	174.54	166.26	10,055
2024-02-13	172.00	172.50	170.60	171.79	163.64	10,179
2024-02-12	173.90	174.10	171.10	172.68	164.49	45,056
2024-02-09	173.90	174.80	171.00	172.32	164.14	18,170
2024-02-08	174.10	176.40	173.10	174.97	166.67	38,909
2024-02-07	177.00	177.00	174.10	175.49	167.16	49,888
2024-02-06	171.60	176.10	171.60	174.39	166.12	7,404
2024-02-05	176.80	177.20	172.69	174.19	165.92	10,180
2024-02-02	175.90	178.40	174.60	176.82	168.43	60,385
2024-02-01	175.60	177.60	175.60	176.50	168.13	81,646
2024-01-31	173.50	176.80	173.50	175.67	167.34	46,899
2024-01-30	176.50	177.40	174.10	176.24	167.88	90,965
2024-01-29	173.90	175.90	171.40	175.17	166.86	15,146
2024-01-26	171.00	174.80	171.00	172.50	164.31	125,930
2024-01-25	172.30	175.00	172.09	172.70	164.50	75,162
2024-01-24	172.80	173.41	170.10	173.28	165.06	12,462
2024-01-23	171.90	174.10	168.20	171.05	162.94	13,346
2024-01-22	169.90	173.10	169.90	172.05	163.88	42,749
2024-01-19	173.50	175.70	170.97	172.04	163.87	11,280
2024-01-18	175.40	178.50	172.60	174.79	166.49	13,078
2024-01-17	177.30	178.50	174.90	177.43	169.01	102,500
2024-01-16	178.60	178.90	175.50	176.94	168.55	13,790
2024-01-15	178.50	182.80	171.10	178.82	170.34	41,777
2024-01-12	183.30	189.80	183.30	188.73	179.77	11,019
2024-01-11	186.90	187.60	183.80	184.93	176.16	5,852
2024-01-10	182.90	187.70	182.90	186.04	177.22	56,272
2024-01-09	184.10	188.10	181.90	184.09	175.35	65,638
2024-01-08	184.60	185.10	182.80	183.16	174.47	19,887
2024-01-05	185.00	185.90	184.70	184.78	176.01	12,222
2024-01-04	181.70	186.00	181.10	185.34	176.54	10,903
2024-01-03	178.20	181.10	178.20	180.02	171.47	15,499
2024-01-02	178.10	180.80	178.10	179.97	171.43	9,737
2023-12-29	177.80	180.30	177.80	179.27	170.76	7,582
2023-12-28	179.70	180.30	178.50	179.20	170.70	9,036
2023-12-27	179.60	181.20	178.10	180.00	171.46	20,801
2023-12-22	179.30	181.70	179.30	180.10	171.55	3,819
2023-12-21	179.00	180.90	179.00	180.39	171.83	6,602
2023-12-20	180.30	180.30	177.80	179.77	171.24	14,545
2023-12-19	179.90	180.30	177.50	178.90	170.41	13,757
2023-12-18	175.50	178.90	175.50	178.60	170.13	71,639
2023-12-15	176.80	178.80	175.90	176.53	168.15	18,643
2023-12-14	180.90	181.10	175.89	177.49	169.07	24,091
2023-12-13	180.40	180.70	178.10	179.99	171.45	9,308
2023-12-12	181.80	181.80	174.20	177.77	169.33	27,216
2023-12-11	181.30	183.60	179.60	180.70	172.13	25,996
2023-12-08	181.10	183.10	177.90	180.30	171.74	19,313

← NewerPage 12 of 21 · 1,256 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.