Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	191.00	191.30	188.50	191.30	185.22	29,853
2024-09-04	189.40	192.20	188.00	192.20	186.09	28,811
2024-09-03	194.10	196.30	191.10	191.10	185.03	29,301
2024-09-02	195.90	196.10	192.90	193.80	187.64	22,552
2024-08-30	196.20	197.30	194.60	194.80	188.61	70,346
2024-08-29	190.20	194.10	190.20	194.10	187.93	43,139
2024-08-28	188.30	190.40	187.40	189.80	183.77	45,868
2024-08-27	188.00	190.00	187.30	188.80	182.80	28,820
2024-08-26	187.70	188.60	185.90	187.80	181.83	20,718
2024-08-23	189.00	190.00	188.50	189.20	183.19	16,108
2024-08-22	190.20	190.70	189.00	189.00	182.99	15,258
2024-08-21	189.80	190.70	188.80	190.70	184.64	14,514
2024-08-20	191.60	192.40	190.20	190.20	184.16	20,649
2024-08-19	190.80	192.50	187.40	191.10	185.03	21,655
2024-08-16	195.20	195.70	193.00	193.20	187.06	20,728
2024-08-15	195.00	196.50	194.00	194.60	188.42	22,837
2024-08-14	191.90	195.00	191.80	194.40	188.22	42,966
2024-08-13	190.20	191.80	189.60	191.50	185.41	29,089
2024-08-12	191.70	191.70	188.80	189.50	183.48	17,729
2024-08-09	188.20	192.20	187.80	190.50	184.45	43,546
2024-08-08	191.60	192.70	187.40	187.40	181.44	39,135
2024-08-07	187.20	192.30	187.20	192.20	186.09	50,339
2024-08-06	187.00	188.30	185.20	186.30	180.38	43,139
2024-08-05	180.10	185.60	180.00	185.50	179.61	76,211
2024-08-02	185.70	187.80	183.90	185.80	179.90	66,171
2024-08-01	187.70	189.00	185.10	186.00	180.09	60,524
2024-07-31	186.60	187.80	185.20	186.10	180.19	43,457
2024-07-30	185.70	186.20	184.10	185.60	179.70	57,376
2024-07-29	183.20	185.90	183.20	185.10	179.22	64,367
2024-07-26	175.80	182.80	175.80	181.40	175.64	73,195
2024-07-25	171.70	175.20	169.50	175.20	169.63	88,457
2024-07-24	180.00	180.20	171.40	174.70	169.15	122,966
2024-07-23	164.40	164.40	160.90	162.20	157.05	45,553
2024-07-22	165.10	165.80	163.70	163.80	158.59	43,023
2024-07-19	167.70	168.20	164.50	164.50	159.27	55,603
2024-07-18	167.80	169.80	167.40	168.10	162.76	38,627
2024-07-17	169.80	170.00	167.00	167.40	162.08	54,574
2024-07-16	169.30	169.90	167.20	169.60	164.21	73,415
2024-07-15	171.10	172.50	169.10	169.10	163.73	37,263
2024-07-12	170.50	171.30	169.30	169.90	164.50	41,103
2024-07-11	171.50	171.90	170.10	170.10	164.69	50,215
2024-07-10	170.70	170.90	168.30	170.90	165.47	24,312
2024-07-09	169.80	172.30	168.70	170.30	164.89	43,569
2024-07-08	172.70	173.30	169.50	170.30	164.89	52,080
2024-07-05	173.80	174.00	170.10	170.50	165.08	38,546
2024-07-04	170.80	173.30	170.80	173.10	167.60	53,800
2024-07-03	167.10	171.70	166.10	169.40	164.02	43,824
2024-07-02	170.30	170.30	167.50	167.90	162.56	68,894
2024-07-01	174.00	174.10	170.50	171.20	165.76	32,653
2024-06-28	170.50	172.20	169.40	169.60	164.21	34,168
2024-06-27	173.00	173.20	170.50	170.50	165.08	44,320
2024-06-26	175.60	176.50	172.20	172.90	167.41	36,549
2024-06-25	172.20	177.00	171.20	175.70	170.12	75,910
2024-06-24	178.00	180.40	177.00	179.60	173.89	45,136
2024-06-21	182.00	182.30	178.10	178.60	172.92	117,240
2024-06-20	179.00	181.80	178.20	181.80	176.02	60,578
2024-06-19	176.90	179.60	176.50	179.30	173.60	53,517
2024-06-18	178.40	179.70	176.10	176.10	170.50	57,366
2024-06-17	174.00	177.60	173.10	175.80	170.21	58,249
2024-06-14	182.20	184.00	170.20	174.20	168.66	113,285

← NewerPage 10 of 22 · 1,281 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
2023-05-22	3.0000 EUR
2022-05-23	2.4900 EUR
2021-05-18	12.3000 EUR
2019-05-22	21.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.