Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	181.60	184.40	178.98	180.79	172.21	15,251
2023-12-06	181.20	184.52	181.20	181.64	173.02	346,044
2023-12-05	178.70	183.60	178.70	182.30	173.65	10,648
2023-12-04	184.00	184.00	178.50	180.11	171.56	17,028
2023-12-01	183.30	185.80	181.30	184.09	175.35	7,972
2023-11-30	185.20	187.00	181.20	182.44	173.78	29,847
2023-11-29	185.30	186.20	183.60	185.21	176.42	7,778
2023-11-28	185.80	185.90	181.80	185.17	176.38	14,369
2023-11-27	186.50	189.60	182.60	184.01	175.28	11,110
2023-11-24	188.80	189.90	186.00	188.35	179.41	10,487
2023-11-23	189.40	189.50	186.90	187.48	178.59	8,361
2023-11-22	189.50	190.80	187.49	187.93	179.01	22,955
2023-11-21	188.50	190.40	187.00	189.29	180.31	18,489
2023-11-20	187.90	189.50	183.00	188.30	179.36	16,876
2023-11-17	184.60	187.60	183.00	186.98	178.11	107,169
2023-11-16	186.60	187.80	184.10	185.68	176.87	21,037
2023-11-15	185.10	187.80	185.10	186.10	177.27	10,913
2023-11-14	188.50	188.50	185.10	186.61	177.76	16,496
2023-11-13	185.20	187.33	181.50	187.33	178.44	37,941
2023-11-10	182.20	184.40	181.10	182.88	174.20	8,700
2023-11-09	183.70	183.70	180.50	182.22	173.57	12,923
2023-11-08	182.00	184.20	179.20	182.65	173.98	51,961
2023-11-07	181.70	183.60	180.00	181.59	172.97	9,990
2023-11-06	179.70	183.50	179.70	182.38	173.73	34,513
2023-11-03	184.10	184.10	180.20	180.80	172.22	20,241
2023-11-02	187.50	188.60	181.50	182.81	174.14	64,522
2023-11-01	189.10	189.30	186.00	187.66	178.75	32,252
2023-10-31	187.80	189.10	181.60	186.62	177.76	34,830
2023-10-30	187.70	189.60	184.00	187.36	178.47	115,051
2023-10-27	188.80	191.60	185.70	187.30	178.41	11,152
2023-10-26	190.00	192.20	189.60	190.41	181.38	6,394
2023-10-25	190.30	191.70	186.60	189.79	180.79	11,615
2023-10-24	185.20	188.40	183.30	186.67	177.82	15,254
2023-10-23	181.10	187.20	181.10	184.81	176.04	13,486
2023-10-20	183.40	183.50	181.20	182.26	173.61	58,097
2023-10-19	184.40	188.20	181.50	183.53	174.82	16,082
2023-10-18	187.80	188.80	186.70	187.60	178.70	18,102
2023-10-17	186.20	189.20	185.00	188.44	179.50	12,738
2023-10-16	187.00	188.50	186.00	186.90	178.03	16,234
2023-10-13	187.40	190.50	183.50	188.49	179.54	21,187
2023-10-12	185.60	187.90	183.50	186.96	178.09	18,797
2023-10-11	183.50	185.00	181.70	184.01	175.28	16,047
2023-10-10	181.90	183.50	179.70	182.90	174.22	15,295
2023-10-09	175.30	182.20	175.20	180.89	172.31	88,398
2023-10-06	174.40	176.20	171.60	172.40	164.22	22,631
2023-10-05	172.60	175.20	171.40	174.50	166.22	17,333
2023-10-04	176.30	176.60	172.09	174.41	166.13	15,005
2023-10-03	175.90	177.60	175.50	176.53	168.16	10,971
2023-10-02	179.00	180.40	176.07	176.07	167.72	11,651
2023-09-29	180.40	180.40	178.39	178.65	170.18	38,726
2023-09-28	181.00	181.00	178.40	179.81	171.28	9,480
2023-09-27	179.10	180.50	178.30	179.96	171.42	16,511
2023-09-26	176.90	180.20	176.09	178.81	170.33	13,735
2023-09-25	178.20	179.90	175.80	176.34	167.97	25,752
2023-09-22	179.00	179.50	177.20	178.33	169.87	8,565
2023-09-21	180.20	180.70	179.80	180.08	171.54	25,497
2023-09-20	181.10	182.37	180.70	181.03	172.44	10,018
2023-09-19	183.20	183.54	182.30	182.42	173.76	69,274
2023-09-18	180.40	183.60	180.40	182.13	173.49	8,898
2023-09-15	180.80	181.32	179.70	180.43	171.87	21,525

← NewerPage 13 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.