Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	118.30	119.00	116.70	117.33	109.86	21,877
2022-09-29	118.20	118.50	116.70	116.98	109.53	25,617
2022-09-28	119.50	120.40	116.50	117.69	110.20	140,269
2022-09-27	125.10	125.10	119.78	120.86	113.16	51,075
2022-09-26	125.90	126.20	124.90	125.50	117.51	46,506
2022-09-23	129.60	131.60	125.80	126.21	118.18	42,075
2022-09-22	128.10	130.30	127.30	129.71	121.45	13,376
2022-09-21	130.20	132.40	129.44	130.52	122.21	20,086
2022-09-20	130.20	131.00	125.87	127.78	119.64	34,361
2022-09-16	127.10	130.29	126.40	127.92	119.78	12,215
2022-09-15	130.50	130.80	128.10	128.48	120.30	3,918
2022-09-14	131.50	131.90	129.00	129.82	121.56	11,182
2022-09-13	134.30	134.30	132.40	132.80	124.35	12,116
2022-09-12	133.00	133.30	131.90	132.48	124.04	63,550
2022-09-09	133.10	134.10	132.10	133.31	124.82	5,252
2022-09-08	135.60	136.40	133.60	134.91	126.32	5,207
2022-09-07	136.80	136.80	134.00	134.52	125.95	3,891
2022-09-06	136.90	137.68	135.90	137.27	128.53	4,526
2022-09-05	137.40	137.90	134.99	136.58	127.89	6,510
2022-09-02	133.90	136.10	133.67	134.85	126.26	213,859
2022-09-01	136.20	136.20	133.30	133.60	125.09	19,337
2022-08-31	136.40	137.30	134.10	136.97	128.25	10,390
2022-08-30	138.40	138.80	136.60	136.91	128.19	32,507
2022-08-26	141.50	143.10	140.59	141.44	132.43	5,137
2022-08-25	143.90	143.90	141.39	141.67	132.65	6,241
2022-08-24	144.20	144.90	141.69	142.01	132.97	9,817
2022-08-23	142.20	143.80	141.59	142.40	133.33	8,708
2022-08-22	144.60	144.60	140.00	142.61	133.53	12,967
2022-08-19	147.60	148.30	145.80	147.46	138.07	60,891
2022-08-18	147.30	149.40	146.00	148.37	138.92	18,765
2022-08-17	147.10	147.88	145.90	146.77	137.42	5,720
2022-08-16	145.80	149.00	144.14	146.96	137.60	8,844
2022-08-15	142.00	143.50	141.80	143.21	134.09	4,731
2022-08-12	145.40	145.50	141.39	142.12	133.07	11,284
2022-08-11	144.70	146.10	143.52	144.33	135.14	6,524
2022-08-10	144.70	145.69	144.10	144.85	135.63	5,477
2022-08-09	144.70	146.80	144.34	145.61	136.33	37,352
2022-08-08	144.70	145.64	144.70	144.80	135.58	15,736
2022-08-05	142.10	143.90	141.80	143.11	134.00	9,106
2022-08-04	144.90	144.90	141.70	142.61	133.53	3,978
2022-08-03	144.90	147.90	144.60	145.76	136.48	6,485
2022-08-02	144.10	147.99	143.50	146.44	137.11	197,240
2022-08-01	140.70	143.90	139.49	141.67	132.65	64,117
2022-07-29	141.10	141.10	136.30	138.94	130.10	29,955
2022-07-28	139.90	142.10	137.30	139.64	130.75	35,891
2022-07-27	137.40	140.20	135.80	139.20	130.34	16,758
2022-07-26	140.60	141.30	138.60	140.29	131.36	6,797
2022-07-25	139.10	140.50	138.00	139.45	130.57	10,864
2022-07-22	140.70	142.10	139.30	140.90	131.93	40,971
2022-07-21	141.60	146.20	135.50	139.96	131.05	42,608
2022-07-20	144.20	145.51	141.10	142.05	133.00	5,945
2022-07-19	142.70	146.00	142.37	144.48	135.28	8,933
2022-07-18	143.00	144.84	140.90	142.48	133.41	10,012
2022-07-15	140.30	145.00	140.30	143.70	134.55	6,947
2022-07-14	143.70	143.70	138.60	140.21	131.28	11,437
2022-07-13	145.00	148.80	139.70	143.08	133.97	11,262
2022-07-12	148.20	149.40	145.39	148.50	139.04	158,834
2022-07-11	143.60	147.60	143.60	145.85	136.56	9,997
2022-07-08	143.80	147.22	143.40	145.79	136.51	9,830
2022-07-07	141.00	144.00	141.00	142.50	133.43	19,092

← NewerPage 18 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.