Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	180.50	181.40	179.68	180.03	171.48	141,423
2023-09-13	181.00	181.30	178.70	179.55	171.03	29,767
2023-09-12	182.00	182.60	180.30	181.67	173.05	11,055
2023-09-11	182.00	184.70	181.29	182.01	173.38	16,974
2023-09-08	180.80	181.70	179.28	180.97	172.39	240,658
2023-09-07	179.60	180.80	178.90	180.19	171.64	34,241
2023-09-06	181.00	181.40	179.60	180.05	171.51	57,413
2023-09-05	179.50	181.30	179.50	180.79	172.22	22,112
2023-09-04	182.00	182.50	180.00	180.04	171.50	152,732
2023-09-01	180.90	183.50	180.90	181.83	173.20	76,221
2023-08-31	178.80	181.68	178.60	180.26	171.71	116,018
2023-08-30	178.30	179.90	176.80	177.71	169.28	48,541
2023-08-29	179.00	180.20	177.30	177.94	169.49	30,719
2023-08-25	175.10	177.60	174.70	175.56	167.23	52,553
2023-08-24	177.40	178.40	175.50	175.50	167.17	2,460
2023-08-23	176.10	177.21	176.00	176.62	168.24	9,483
2023-08-22	173.70	174.90	172.80	174.33	166.06	57,599
2023-08-21	171.20	173.90	171.08	172.75	164.55	14,907
2023-08-18	168.50	170.90	168.50	169.67	161.62	21,888
2023-08-17	170.90	170.90	168.47	169.53	161.49	21,838
2023-08-16	170.70	172.50	170.39	170.61	162.52	14,683
2023-08-15	172.70	172.70	170.80	171.32	163.19	18,515
2023-08-14	171.80	173.80	171.77	173.22	165.00	19,727
2023-08-11	178.10	179.70	171.10	171.86	163.70	73,976
2023-08-10	181.00	182.02	179.00	180.39	171.83	60,506
2023-08-09	180.80	181.20	179.40	180.52	171.96	56,294
2023-08-08	179.90	180.40	179.10	179.99	171.44	12,161
2023-08-07	177.90	180.10	177.90	179.38	170.87	11,270
2023-08-04	176.70	178.80	176.10	178.36	169.90	43,589
2023-08-03	176.60	176.60	172.30	174.32	166.05	44,778
2023-08-02	176.10	179.20	176.10	177.00	168.60	15,424
2023-08-01	175.50	177.80	175.30	176.68	168.29	29,262
2023-07-31	175.60	177.80	174.50	176.67	168.28	28,918
2023-07-28	174.10	178.00	173.72	174.86	166.56	146,368
2023-07-27	171.90	175.20	170.90	173.60	165.36	25,003
2023-07-26	170.40	171.40	168.20	171.03	162.92	24,054
2023-07-25	170.10	171.70	168.50	170.24	162.17	132,058
2023-07-24	166.80	170.60	164.10	168.02	160.04	31,326
2023-07-21	173.80	173.90	165.40	168.49	160.50	110,150
2023-07-20	182.90	183.40	180.50	181.80	173.17	68,611
2023-07-19	184.00	185.20	182.70	183.28	174.59	10,858
2023-07-18	183.30	185.10	183.20	184.60	175.84	15,865
2023-07-17	185.70	185.70	180.10	183.03	174.34	42,609
2023-07-14	184.00	184.30	180.90	182.21	173.57	10,145
2023-07-13	184.10	185.60	183.58	184.91	176.13	14,504
2023-07-12	182.30	185.61	181.48	183.86	175.13	145,949
2023-07-11	186.10	187.30	180.20	183.01	174.32	20,045
2023-07-10	179.50	181.40	178.70	179.95	171.41	40,901
2023-07-07	178.80	181.00	178.10	179.86	171.33	82,315
2023-07-06	182.10	183.00	178.90	179.36	170.85	90,016
2023-07-05	180.90	184.20	180.20	183.82	175.10	88,950
2023-07-04	181.10	182.10	179.00	179.83	171.29	9,522
2023-07-03	184.00	184.70	180.68	181.60	172.98	57,805
2023-06-30	183.20	184.03	181.90	183.48	174.77	24,551
2023-06-29	180.80	182.90	179.83	182.19	173.54	21,382
2023-06-28	177.60	180.90	177.40	179.24	170.74	89,189
2023-06-27	173.20	175.82	170.10	175.82	167.48	43,907
2023-06-26	177.50	177.60	169.50	171.87	163.72	160,834
2023-06-23	175.10	178.20	174.10	177.41	168.99	22,706
2023-06-22	176.90	177.00	174.40	175.30	166.98	59,100

← NewerPage 14 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.