Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	225.40	234.20	224.80	228.16	220.90	9,005
2025-02-14	214.60	219.40	214.60	218.88	211.92	2,448
2025-02-13	212.00	218.80	211.60	217.26	210.35	23,311
2025-02-12	218.60	222.20	216.00	216.45	209.56	53,638
2025-02-11	218.60	219.00	216.60	217.44	210.52	559
2025-02-10	212.80	218.40	210.80	218.30	211.36	33,467
2025-02-07	211.20	213.60	210.60	211.90	205.16	9,596
2025-02-06	219.20	219.40	209.80	210.90	204.19	16,603
2025-02-05	218.60	219.60	216.60	218.65	211.70	1,038
2025-02-04	217.20	219.60	214.60	217.00	210.10	2,431
2025-02-03	215.80	218.60	214.20	215.00	208.16	1,442
2025-01-31	215.80	218.40	215.60	217.63	210.71	1,127
2025-01-30	208.80	217.00	208.80	213.87	207.07	6,922
2025-01-29	212.00	212.60	208.40	211.60	204.87	1,656
2025-01-28	209.40	212.00	208.80	210.59	203.89	65,191
2025-01-27	207.00	209.80	203.40	209.30	202.64	3,244
2025-01-24	210.00	210.00	208.00	208.29	201.66	1,424
2025-01-23	210.40	210.60	205.60	209.40	202.74	3,797
2025-01-22	208.80	210.40	207.20	208.80	202.16	2,253
2025-01-21	205.60	208.60	205.60	207.40	200.80	3,452
2025-01-20	205.00	207.60	204.60	206.33	199.77	7,010
2025-01-17	204.60	205.80	202.80	203.88	197.39	3,498
2025-01-16	204.80	205.60	203.20	204.33	197.83	3,633
2025-01-15	206.20	206.60	203.60	204.39	197.89	5,056
2025-01-14	206.40	210.60	205.40	206.00	199.45	3,385
2025-01-13	209.00	209.40	203.80	205.72	199.17	6,162
2025-01-10	205.80	207.40	204.40	205.88	199.33	47,448
2025-01-09	206.00	208.00	204.90	205.71	199.17	2,500
2025-01-08	196.50	206.20	196.10	202.19	195.76	14,043
2025-01-07	194.90	196.60	194.40	195.56	189.34	7,132
2025-01-06	194.50	198.40	190.80	192.20	186.09	8,403
2025-01-03	195.40	195.60	194.20	194.72	188.52	5,820
2025-01-02	197.00	198.00	194.70	194.80	188.60	1,995
2024-12-31	195.00	197.30	194.80	196.10	189.86	982
2024-12-30	193.10	196.40	191.30	195.60	189.38	3,771
2024-12-27	192.20	192.80	191.60	192.40	186.28	830
2024-12-24	192.80	196.30	188.60	192.60	186.47	108
2024-12-23	192.10	193.50	190.80	193.10	186.96	2,087
2024-12-20	191.70	191.90	189.50	190.50	184.44	2,940
2024-12-19	188.30	194.20	188.10	193.05	186.91	3,720
2024-12-18	189.60	190.40	188.50	189.60	183.57	213,160
2024-12-17	189.60	193.80	188.60	189.70	183.67	142,273
2024-12-16	189.90	190.90	186.90	189.85	183.81	1,549
2024-12-13	191.10	192.00	189.60	190.70	184.64	1,146
2024-12-12	192.20	193.10	190.10	191.74	185.64	1,367
2024-12-11	189.80	192.10	188.50	191.95	185.85	84,967
2024-12-10	190.10	191.70	186.90	190.50	184.44	3,895
2024-12-09	193.60	194.00	189.30	190.37	184.32	159,841
2024-12-06	194.60	195.60	193.00	193.85	187.69	29,721
2024-12-05	193.80	194.70	192.10	194.40	188.22	1,545
2024-12-04	191.00	196.40	190.80	195.40	189.19	3,712
2024-12-03	189.70	192.70	186.90	191.15	185.07	2,792
2024-12-02	191.40	191.50	188.00	188.45	182.46	6,442
2024-11-29	188.70	189.70	187.10	187.70	181.73	1,354
2024-11-28	186.90	189.70	186.50	189.05	183.04	7,284
2024-11-27	186.40	187.90	185.40	187.15	181.20	6,407
2024-11-26	187.00	190.60	186.40	187.20	181.25	7,869
2024-11-25	189.90	192.60	186.80	187.00	181.05	5,820
2024-11-22	198.70	198.90	192.20	194.09	187.92	8,272
2024-11-21	195.60	199.60	195.15	198.55	192.24	3,028

← NewerPage 8 of 21 · 1,256 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.