Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	149.70	150.30	145.60	147.57	135.96	149,446
2022-04-05	147.78	148.50	145.80	147.57	135.95	56,697
2022-04-04	143.50	148.20	143.50	147.18	135.60	41,055
2022-04-01	143.46	144.60	143.02	143.75	132.44	39,975
2022-03-31	143.10	144.72	142.90	143.72	132.41	93,258
2022-03-30	141.70	143.90	141.10	142.84	131.60	85,245
2022-03-29	143.20	143.80	139.10	141.71	130.56	118,482
2022-03-28	145.70	145.70	140.30	142.16	130.97	192,616
2022-03-25	138.90	143.98	138.90	142.52	131.31	105,412
2022-03-24	136.60	139.60	136.10	138.32	127.44	151,517
2022-03-23	135.74	136.78	134.50	135.46	124.80	32,971
2022-03-22	133.82	137.00	133.82	135.24	124.60	66,130
2022-03-21	131.50	135.20	131.10	133.90	123.36	52,259
2022-03-18	130.02	130.50	128.80	129.61	119.41	101,868
2022-03-17	130.16	131.20	128.30	130.10	119.86	72,388
2022-03-16	135.30	135.30	129.40	131.71	121.34	399,709
2022-03-15	131.70	134.24	131.70	132.49	122.06	144,139
2022-03-14	134.20	134.70	130.70	132.97	122.50	18,105
2022-03-11	132.10	133.06	130.04	131.34	121.01	46,721
2022-03-10	127.50	130.92	127.20	128.88	118.73	34,826
2022-03-09	135.78	135.78	122.62	129.91	119.68	47,222
2022-03-08	134.40	138.30	132.80	136.05	125.34	53,462
2022-03-07	129.00	132.40	125.00	129.53	119.34	78,369
2022-03-04	133.46	134.70	128.82	130.16	119.91	59,443
2022-03-03	131.66	134.00	130.44	132.32	121.91	81,234
2022-03-02	132.36	132.36	126.80	128.75	118.62	32,243
2022-03-01	135.78	136.86	130.80	132.60	122.16	31,295
2022-02-28	132.00	137.36	131.38	134.18	123.62	84,375
2022-02-25	120.96	124.80	120.20	123.99	114.24	74,157
2022-02-24	111.30	119.50	111.30	118.33	109.01	58,191
2022-02-23	116.00	116.52	114.50	115.15	106.09	27,858
2022-02-22	110.76	115.48	109.41	114.07	105.10	31,145
2022-02-21	115.40	115.50	112.10	114.39	105.39	11,860
2022-02-18	117.00	117.30	114.90	115.00	105.95	18,809
2022-02-17	117.86	118.00	116.80	117.06	107.85	45,720
2022-02-16	117.90	118.00	117.02	117.50	108.26	77,330
2022-02-15	116.32	118.22	115.82	118.10	108.81	8,676
2022-02-14	114.50	115.80	113.00	114.43	105.42	13,228
2022-02-11	114.20	116.39	114.20	116.39	107.23	11,837
2022-02-10	115.40	115.70	114.20	115.04	105.99	32,405
2022-02-09	109.20	110.22	108.90	110.11	101.45	15,791
2022-02-08	106.70	109.80	106.70	109.10	100.51	14,557
2022-02-07	106.36	106.80	105.73	106.70	98.303	21,110
2022-02-04	105.90	106.29	105.29	106.01	97.668	8,305
2022-02-03	106.90	106.90	105.60	106.20	97.842	40,955
2022-02-02	108.00	108.00	106.30	106.49	98.110	6,371
2022-02-01	105.20	108.00	105.20	107.52	99.054	13,371
2022-01-31	105.48	105.48	103.60	104.56	96.334	7,513
2022-01-28	104.70	104.80	103.48	104.28	96.071	8,491
2022-01-27	105.20	106.18	105.10	105.44	97.145	11,397
2022-01-26	106.20	106.70	104.52	106.60	98.212	11,733
2022-01-25	100.20	102.32	100.06	101.91	93.891	31,267
2022-01-24	102.40	102.42	100.00	101.35	93.378	18,038
2022-01-21	102.32	102.72	101.40	102.17	94.127	50,787
2022-01-20	103.64	103.70	102.52	103.47	95.323	26,469
2022-01-19	104.60	105.06	103.20	103.48	95.335	12,176
2022-01-18	103.70	104.91	103.50	104.27	96.065	155,020
2022-01-17	104.38	105.10	103.94	104.43	96.215	2,788
2022-01-14	102.10	105.00	102.10	103.82	95.647	32,344
2022-01-13	102.50	102.90	101.70	102.20	94.157	27,092

← NewerPage 20 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.