Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	179.10	183.73	179.10	181.29	169.75	459,763
2023-03-21	179.00	180.51	177.50	180.51	169.01	29,421
2023-03-20	174.50	178.40	172.40	176.86	165.60	17,400
2023-03-17	179.40	180.30	174.30	175.88	164.68	28,174
2023-03-16	177.50	179.50	175.80	178.56	167.19	23,218
2023-03-15	180.60	180.60	174.10	175.81	164.61	53,218
2023-03-14	174.10	177.90	172.80	176.86	165.60	37,925
2023-03-13	178.80	179.70	170.80	173.50	162.45	159,815
2023-03-10	178.70	182.70	178.24	180.62	169.12	21,782
2023-03-09	165.20	180.00	165.20	178.12	166.78	32,562
2023-03-08	162.20	162.90	159.70	160.80	150.56	34,736
2023-03-07	163.40	163.90	161.30	163.28	152.88	13,933
2023-03-06	164.10	164.60	162.10	163.17	152.78	19,709
2023-03-03	164.70	165.37	164.00	164.59	154.11	14,513
2023-03-02	161.80	164.90	161.80	163.76	153.33	26,633
2023-03-01	159.90	162.93	159.90	162.10	151.78	21,854
2023-02-28	164.10	164.80	162.69	163.90	153.46	25,127
2023-02-27	165.40	167.20	164.00	164.93	154.43	6,546
2023-02-24	166.20	167.30	165.78	166.48	155.88	50,818
2023-02-23	165.30	166.20	162.80	165.28	154.75	10,503
2023-02-22	167.20	167.20	164.80	165.62	155.07	9,628
2023-02-21	163.30	167.50	163.20	166.94	156.31	12,299
2023-02-20	164.20	164.87	162.40	163.56	153.14	4,397
2023-02-17	163.20	164.03	161.70	162.24	151.91	7,663
2023-02-16	161.50	163.90	161.50	163.09	152.71	5,061
2023-02-15	160.00	161.70	159.60	160.78	150.55	38,771
2023-02-14	158.60	160.70	158.00	159.95	149.76	7,871
2023-02-13	156.20	160.60	156.20	159.43	149.28	26,290
2023-02-10	154.50	156.80	154.50	155.07	145.19	8,447
2023-02-09	155.00	155.50	153.00	153.61	143.82	24,330
2023-02-08	152.10	154.60	151.50	152.53	142.82	9,009
2023-02-07	155.70	155.70	150.70	151.43	141.79	8,809
2023-02-06	156.60	156.80	154.00	155.78	145.86	15,180
2023-02-03	156.10	157.50	155.70	156.54	146.57	9,144
2023-02-02	157.00	157.10	155.10	155.57	145.66	30,222
2023-02-01	156.60	157.30	155.80	156.60	146.63	37,593
2023-01-31	155.60	156.70	154.80	155.70	145.79	13,874
2023-01-30	156.20	156.38	155.63	156.27	146.32	135,292
2023-01-27	157.00	158.70	155.80	156.83	146.84	21,183
2023-01-26	154.00	157.42	152.30	155.51	145.61	16,675
2023-01-25	161.60	162.90	156.10	157.44	147.41	64,884
2023-01-24	156.90	163.80	156.84	159.81	149.63	28,149
2023-01-23	163.30	165.72	163.30	164.75	154.26	98,583
2023-01-20	160.50	164.80	160.10	161.97	151.66	17,642
2023-01-19	155.60	159.02	155.60	158.74	148.63	8,006
2023-01-18	154.60	157.70	154.00	156.71	146.73	14,492
2023-01-17	152.30	155.20	152.20	153.97	144.16	114,300
2023-01-16	152.10	153.00	151.39	152.17	142.48	7,591
2023-01-13	150.60	152.10	149.72	151.45	141.80	25,603
2023-01-12	150.90	151.20	148.90	150.10	140.55	27,022
2023-01-11	151.20	152.30	148.67	148.67	139.20	57,243
2023-01-10	151.80	152.50	149.30	151.27	141.64	33,282
2023-01-09	153.00	153.90	151.87	152.55	142.84	92,244
2023-01-06	152.30	154.90	151.80	153.13	143.38	15,558
2023-01-05	153.50	154.90	150.45	152.01	142.33	50,124
2023-01-04	158.50	158.50	152.40	154.77	144.92	31,945
2023-01-03	160.20	160.80	156.50	158.31	148.23	31,440
2022-12-30	158.70	160.20	158.20	158.44	148.35	11,691
2022-12-29	158.80	161.00	158.80	160.11	149.91	10,597
2022-12-28	162.30	162.30	160.60	161.21	150.95	10,852

← NewerPage 16 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.