Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	135.80	138.30	134.90	135.94	127.29	30,118
2022-07-05	148.90	148.90	136.70	139.94	131.03	31,871
2022-07-04	152.50	152.50	149.20	150.00	140.45	17,648
2022-07-01	148.60	151.40	148.48	150.47	140.89	19,814
2022-06-30	147.60	149.80	147.00	148.05	138.62	15,046
2022-06-29	149.60	151.00	147.90	148.81	139.33	8,725
2022-06-28	150.10	152.50	147.50	151.53	141.88	34,646
2022-06-27	147.90	148.20	144.60	147.27	137.89	14,686
2022-06-24	144.40	147.70	143.80	146.86	137.50	34,306
2022-06-23	147.31	148.20	143.49	144.69	135.48	68,019
2022-06-22	149.50	151.90	147.80	148.30	138.86	224,051
2022-06-21	152.00	154.60	151.90	152.76	143.03	275,477
2022-06-20	151.10	152.88	147.10	152.16	142.47	13,456
2022-06-17	152.40	155.00	150.59	153.61	143.82	48,474
2022-06-16	155.20	155.20	152.50	153.89	144.09	15,503
2022-06-15	155.60	156.40	154.90	155.44	145.54	10,026
2022-06-14	157.50	158.60	154.10	155.50	145.59	16,611
2022-06-13	157.00	160.00	153.50	156.28	146.33	130,110
2022-06-10	159.00	159.10	155.50	157.46	147.43	73,827
2022-06-09	162.20	163.20	159.60	161.60	151.31	19,335
2022-06-08	164.30	165.60	163.10	163.59	153.17	23,968
2022-06-07	164.60	165.90	163.80	165.15	154.63	261,862
2022-06-06	164.60	164.61	163.80	164.34	153.87	43,617
2022-06-01	158.00	160.80	158.00	160.27	150.06	59,561
2022-05-31	158.40	160.10	157.10	158.23	148.15	157,778
2022-05-30	159.10	159.30	157.40	157.91	147.86	28,280
2022-05-27	157.60	159.80	157.60	158.70	148.59	17,233
2022-05-26	155.60	157.10	154.40	156.73	146.75	155,816
2022-05-25	153.40	155.10	153.40	154.21	144.39	22,277
2022-05-24	151.90	152.30	151.10	151.76	142.09	169,215
2022-05-23	152.50	154.50	151.60	152.74	143.01	17,663
2022-05-20	155.50	156.20	154.40	155.20	142.99	12,732
2022-05-19	156.40	156.80	154.79	156.31	144.01	14,762
2022-05-18	158.20	158.37	156.60	157.43	145.04	12,767
2022-05-17	156.60	157.60	155.30	157.32	144.94	101,361
2022-05-16	157.60	157.60	156.10	156.29	143.99	7,394
2022-05-13	154.50	156.70	153.90	155.61	143.36	145,292
2022-05-12	152.10	156.40	151.81	154.25	142.11	36,190
2022-05-11	155.10	157.40	154.00	155.56	143.31	190,778
2022-05-10	156.00	156.30	153.02	154.04	141.92	30,887
2022-05-09	160.90	163.30	155.60	158.26	145.80	247,746
2022-05-06	160.50	164.10	158.60	160.31	147.69	70,028
2022-05-05	161.90	162.90	159.20	161.16	148.47	72,617
2022-05-04	165.20	166.00	160.38	163.22	150.38	13,882
2022-05-03	160.40	165.20	159.00	164.78	151.82	34,042
2022-04-29	160.70	160.80	159.80	160.22	147.61	146,777
2022-04-28	158.80	160.00	158.50	159.32	146.78	122,439
2022-04-27	158.80	159.30	156.80	157.79	145.37	33,252
2022-04-26	157.30	159.90	156.10	158.60	146.12	309,658
2022-04-25	155.60	159.40	154.80	158.47	146.00	152,444
2022-04-22	157.90	161.60	157.90	160.10	147.50	34,576
2022-04-21	157.20	159.00	155.10	157.85	145.43	377,160
2022-04-20	156.50	159.00	156.20	157.87	145.45	60,913
2022-04-19	160.00	160.20	158.10	159.18	146.66	31,068
2022-04-14	158.20	160.30	157.50	159.06	146.54	92,251
2022-04-13	156.20	159.20	156.10	156.66	144.33	45,394
2022-04-12	155.20	157.90	154.20	155.78	143.52	106,625
2022-04-11	147.00	155.40	147.00	152.94	140.91	64,436
2022-04-08	147.20	148.50	146.00	146.91	135.35	42,528
2022-04-07	147.50	148.30	143.90	145.80	134.32	100,701

← NewerPage 19 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.