Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 184.10 | 186.40 | 183.80 | 183.80 | 177.96 | 52,813 |
| 2024-06-12 | 188.30 | 189.30 | 184.80 | 184.80 | 178.93 | 49,666 |
| 2024-06-11 | 193.10 | 193.70 | 187.80 | 188.50 | 182.51 | 44,666 |
| 2024-06-10 | 190.80 | 193.10 | 188.90 | 192.90 | 186.77 | 47,440 |
| 2024-06-07 | 193.40 | 194.20 | 192.00 | 193.10 | 186.96 | 35,596 |
| 2024-06-06 | 193.90 | 196.50 | 193.20 | 193.20 | 187.06 | 25,436 |
| 2024-06-05 | 193.90 | 194.80 | 192.60 | 192.60 | 186.48 | 38,620 |
| 2024-06-04 | 195.80 | 195.80 | 193.30 | 193.90 | 187.74 | 26,670 |
| 2024-06-03 | 200.80 | 200.80 | 195.10 | 195.80 | 189.58 | 41,315 |
| 2024-05-31 | 195.10 | 199.20 | 195.00 | 199.00 | 192.68 | 183,337 |
| 2024-05-30 | 196.20 | 197.10 | 195.00 | 195.10 | 188.90 | 31,134 |
| 2024-05-29 | 199.00 | 200.60 | 194.10 | 196.40 | 190.16 | 59,113 |
| 2024-05-28 | 202.60 | 203.20 | 198.30 | 198.30 | 192.00 | 44,777 |
| 2024-05-27 | 204.00 | 204.00 | 201.40 | 202.40 | 195.97 | 18,024 |
| 2024-05-24 | 205.80 | 205.80 | 203.20 | 204.20 | 197.71 | 20,743 |
| 2024-05-23 | 204.00 | 206.20 | 203.60 | 206.20 | 199.65 | 31,673 |
| 2024-05-22 | 205.00 | 205.20 | 202.60 | 203.60 | 197.13 | 29,622 |
| 2024-05-21 | 207.40 | 208.40 | 203.40 | 205.60 | 199.07 | 44,309 |
| 2024-05-20 | 206.00 | 209.40 | 205.80 | 206.60 | 200.03 | 33,781 |
| 2024-05-17 | 210.00 | 210.00 | 205.60 | 209.40 | 199.48 | 37,237 |
| 2024-05-16 | 208.60 | 212.40 | 207.40 | 211.40 | 201.39 | 33,937 |
| 2024-05-15 | 209.80 | 210.80 | 206.00 | 208.60 | 198.72 | 42,485 |
| 2024-05-14 | 205.80 | 209.00 | 204.80 | 209.00 | 199.10 | 31,018 |
| 2024-05-13 | 207.00 | 208.00 | 204.80 | 207.80 | 197.96 | 30,399 |
| 2024-05-10 | 207.20 | 209.20 | 206.60 | 206.80 | 197.01 | 44,001 |
| 2024-05-09 | 202.20 | 208.80 | 202.20 | 207.20 | 197.39 | 26,445 |
| 2024-05-08 | 204.80 | 206.40 | 202.60 | 202.60 | 193.00 | 50,004 |
| 2024-05-07 | 205.20 | 206.00 | 203.20 | 203.60 | 193.96 | 29,073 |
| 2024-05-06 | 202.00 | 205.40 | 201.80 | 204.80 | 195.10 | 27,275 |
| 2024-05-03 | 200.20 | 203.00 | 199.90 | 201.80 | 192.24 | 47,496 |
| 2024-05-02 | 200.60 | 202.20 | 198.90 | 200.20 | 190.72 | 41,217 |
| 2024-04-30 | 203.40 | 204.00 | 201.00 | 201.20 | 191.67 | 32,058 |
| 2024-04-29 | 204.00 | 204.20 | 202.40 | 202.80 | 193.20 | 27,130 |
| 2024-04-26 | 204.40 | 205.00 | 200.00 | 203.80 | 194.15 | 26,155 |
| 2024-04-25 | 205.60 | 205.60 | 199.60 | 201.80 | 192.24 | 32,424 |
| 2024-04-24 | 206.00 | 207.60 | 205.40 | 205.40 | 195.67 | 25,100 |
| 2024-04-23 | 202.80 | 206.00 | 201.00 | 205.60 | 195.86 | 39,427 |
| 2024-04-22 | 198.40 | 204.20 | 198.00 | 202.00 | 192.43 | 43,323 |
| 2024-04-19 | 205.00 | 206.20 | 203.00 | 205.20 | 195.48 | 45,328 |
| 2024-04-18 | 209.20 | 209.20 | 202.40 | 205.40 | 195.67 | 49,843 |
| 2024-04-17 | 207.40 | 211.40 | 206.80 | 206.80 | 197.01 | 61,096 |
| 2024-04-16 | 206.40 | 209.40 | 204.60 | 207.00 | 197.20 | 73,546 |
| 2024-04-15 | 207.00 | 211.60 | 206.80 | 207.80 | 197.96 | 51,759 |
| 2024-04-12 | 202.40 | 206.40 | 201.80 | 204.80 | 195.10 | 40,703 |
| 2024-04-11 | 202.20 | 204.00 | 200.80 | 200.80 | 191.29 | 68,377 |
| 2024-04-10 | 203.60 | 204.80 | 197.60 | 202.20 | 192.62 | 70,417 |
| 2024-04-09 | 208.60 | 209.60 | 199.10 | 202.60 | 193.00 | 101,774 |
| 2024-04-08 | 205.40 | 210.00 | 205.40 | 210.00 | 200.05 | 52,662 |
| 2024-04-05 | 204.40 | 205.40 | 201.80 | 205.20 | 195.48 | 51,623 |
| 2024-04-04 | 205.20 | 207.00 | 204.60 | 205.80 | 196.05 | 55,438 |
| 2024-04-03 | 207.60 | 208.20 | 203.40 | 205.80 | 196.05 | 77,398 |
| 2024-04-02 | 204.20 | 209.40 | 203.60 | 204.20 | 194.53 | 76,907 |
| 2024-03-28 | 205.00 | 207.20 | 203.40 | 204.00 | 194.34 | 65,760 |
| 2024-03-27 | 203.80 | 208.20 | 201.80 | 206.00 | 196.24 | 37,150 |
| 2024-03-26 | 207.40 | 208.20 | 203.00 | 204.20 | 194.53 | 85,091 |
| 2024-03-25 | 197.20 | 208.20 | 197.00 | 207.00 | 197.20 | 119,427 |
| 2024-03-22 | 187.40 | 193.60 | 186.80 | 192.90 | 183.76 | 50,708 |
| 2024-03-21 | 187.80 | 188.00 | 185.80 | 187.70 | 178.81 | 49,313 |
| 2024-03-20 | 183.70 | 189.00 | 182.40 | 187.60 | 178.72 | 76,853 |
| 2024-03-19 | 179.70 | 183.70 | 179.50 | 182.90 | 174.24 | 101,986 |
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.