Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	161.30	162.40	159.10	161.01	150.76	7,981
2022-12-22	164.30	164.90	161.70	163.04	152.65	23,329
2022-12-21	161.40	162.60	160.09	161.75	151.45	33,098
2022-12-20	159.30	161.00	158.40	160.29	150.09	18,197
2022-12-19	158.00	160.70	158.00	159.96	149.78	10,495
2022-12-16	158.80	158.80	156.20	156.69	146.71	23,920
2022-12-15	155.80	158.60	155.80	157.91	147.86	14,265
2022-12-14	154.80	157.10	153.90	155.86	145.94	34,844
2022-12-13	155.70	155.70	149.00	153.86	144.06	27,750
2022-12-12	155.70	158.80	155.30	156.41	146.45	50,925
2022-12-09	156.80	157.70	154.80	156.24	146.29	12,216
2022-12-08	153.30	157.70	153.30	156.12	146.18	7,032
2022-12-07	154.70	155.00	153.10	154.07	144.26	7,171
2022-12-06	153.10	156.60	153.10	155.17	145.29	13,202
2022-12-05	154.10	154.70	152.50	153.55	143.77	11,841
2022-12-02	151.40	154.10	151.20	152.38	142.68	33,511
2022-12-01	147.40	153.60	145.50	151.60	141.95	26,310
2022-11-30	152.00	152.60	150.30	151.20	141.57	70,876
2022-11-29	150.50	151.20	148.50	149.20	139.70	21,606
2022-11-28	153.00	153.00	149.70	150.00	140.45	22,524
2022-11-25	150.60	152.90	150.30	151.56	141.91	4,729
2022-11-24	150.20	150.60	148.90	150.42	140.84	3,275
2022-11-23	151.90	152.10	149.50	150.63	141.04	7,375
2022-11-22	149.20	151.33	148.70	150.61	141.02	10,530
2022-11-21	147.10	148.60	145.50	148.30	138.86	16,411
2022-11-18	146.40	146.90	143.50	144.61	135.40	18,904
2022-11-17	147.90	147.90	144.00	146.24	136.93	14,515
2022-11-16	147.70	149.50	144.70	146.13	136.82	14,134
2022-11-15	141.50	145.50	141.20	143.92	134.75	59,673
2022-11-14	139.40	142.60	139.30	141.70	132.68	20,866
2022-11-11	144.60	144.70	138.70	140.20	131.27	23,892
2022-11-10	145.50	148.10	144.20	145.26	136.01	37,722
2022-11-09	146.80	147.27	143.90	146.35	137.03	12,238
2022-11-08	148.00	148.51	145.80	147.41	138.02	11,954
2022-11-07	149.90	150.30	147.00	147.82	138.41	16,338
2022-11-04	151.40	151.40	147.20	149.03	139.54	18,392
2022-11-03	149.80	152.10	149.80	152.10	142.41	23,398
2022-11-02	151.40	151.80	149.90	151.08	141.46	24,508
2022-11-01	151.90	151.90	149.10	150.71	141.12	20,935
2022-10-31	151.10	151.50	150.00	150.88	141.27	15,606
2022-10-28	148.80	152.00	148.80	151.33	141.69	17,468
2022-10-27	152.90	152.90	148.38	150.40	140.82	18,162
2022-10-26	149.90	153.20	148.50	152.14	142.45	26,944
2022-10-25	147.90	149.50	147.00	148.09	138.66	13,519
2022-10-24	144.60	147.60	143.58	146.35	137.03	26,611
2022-10-21	142.90	144.50	140.50	144.03	134.86	30,789
2022-10-20	142.20	143.40	141.40	142.75	133.66	53,649
2022-10-19	140.60	142.60	139.20	140.64	131.69	27,370
2022-10-18	134.20	137.71	134.20	137.57	128.81	12,883
2022-10-17	130.90	136.30	130.90	135.65	127.01	27,835
2022-10-14	131.30	132.90	129.10	130.32	122.02	16,860
2022-10-13	126.90	130.80	126.50	130.68	122.36	116,324
2022-10-12	128.60	129.00	126.70	127.13	119.04	16,799
2022-10-11	126.60	128.40	126.60	127.87	119.73	23,319
2022-10-10	126.10	128.00	125.50	126.66	118.59	22,052
2022-10-07	124.10	126.30	124.10	125.26	117.28	14,360
2022-10-06	124.20	125.30	122.49	123.43	115.57	50,036
2022-10-05	124.90	124.90	122.00	123.70	115.82	29,367
2022-10-04	120.80	124.70	120.60	123.23	115.39	67,860
2022-10-03	114.90	119.60	112.80	117.76	110.26	26,867

← NewerPage 17 of 21 · 1,255 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.