Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	178.40	183.30	178.40	180.30	171.76	99,629
2024-03-15	179.00	180.30	177.60	178.30	169.86	126,218
2024-03-14	176.50	181.40	176.50	179.50	171.00	73,218
2024-03-13	176.70	179.20	176.30	176.30	167.95	53,948
2024-03-12	176.60	178.30	174.40	176.30	167.95	81,513
2024-03-11	182.50	183.30	177.10	177.10	168.71	58,199
2024-03-08	183.80	184.10	179.10	180.80	172.24	60,453
2024-03-07	181.50	186.50	181.50	183.10	174.43	52,996
2024-03-06	196.90	197.00	178.90	182.90	174.24	120,075
2024-03-05	188.10	194.80	188.10	193.40	184.24	78,214
2024-03-04	182.80	187.40	182.40	187.40	178.52	31,827
2024-03-01	183.70	184.20	181.10	183.10	174.43	28,672
2024-02-29	184.00	184.50	182.70	182.90	174.24	90,933
2024-02-28	183.00	184.20	182.20	184.00	175.29	26,649
2024-02-27	186.70	187.50	182.70	182.70	174.05	36,145
2024-02-26	182.00	184.90	181.10	184.70	175.95	20,188
2024-02-23	182.50	183.40	181.40	182.30	173.67	18,397
2024-02-22	182.00	183.10	181.70	182.70	174.05	21,528
2024-02-21	182.00	182.10	178.40	182.10	173.48	29,354
2024-02-20	181.10	183.40	180.50	182.60	173.95	18,546
2024-02-19	184.70	184.80	179.80	180.90	172.33	20,355
2024-02-16	182.60	185.10	182.30	184.30	175.57	32,836
2024-02-15	177.10	184.30	177.00	182.70	174.05	51,908
2024-02-14	172.20	177.00	172.20	177.00	168.62	36,830
2024-02-13	172.00	172.10	170.50	171.80	163.66	33,550
2024-02-12	172.90	174.20	171.60	172.60	164.43	29,277
2024-02-09	173.70	174.80	170.90	172.20	164.04	24,260
2024-02-08	175.20	175.70	173.00	173.60	165.38	18,993
2024-02-07	175.60	176.50	174.80	175.30	167.00	28,174
2024-02-06	173.40	176.30	173.30	175.20	166.90	32,704
2024-02-05	176.80	177.20	172.40	172.70	164.52	24,927
2024-02-02	176.60	178.10	175.90	177.20	168.81	45,143
2024-02-01	175.60	177.60	175.50	175.70	167.38	48,042
2024-01-31	174.60	176.90	174.10	175.50	167.19	50,262
2024-01-30	175.50	177.50	174.50	174.60	166.33	43,292
2024-01-29	172.90	175.80	172.90	175.20	166.90	41,525
2024-01-26	173.30	173.90	171.90	172.50	164.33	41,134
2024-01-25	173.90	174.80	172.10	172.10	163.95	35,427
2024-01-24	171.60	173.60	171.60	173.40	165.19	38,884
2024-01-23	173.00	173.80	168.90	171.20	163.09	53,326
2024-01-22	171.00	173.30	170.10	173.00	164.81	46,672
2024-01-19	174.50	175.50	171.00	171.00	162.90	53,684
2024-01-18	176.50	177.80	172.60	174.60	166.33	63,618
2024-01-17	175.50	178.70	175.30	177.40	169.00	55,482
2024-01-16	176.90	178.80	175.30	176.20	167.85	76,833
2024-01-15	178.50	183.20	171.00	177.50	169.09	102,276
2024-01-12	184.50	189.80	184.50	189.70	180.72	38,891
2024-01-11	186.60	186.60	184.20	184.50	175.76	19,927
2024-01-10	186.90	187.10	184.20	185.60	176.81	39,380
2024-01-09	184.20	188.40	184.00	184.10	175.38	49,971
2024-01-08	184.60	185.40	182.60	183.00	174.33	49,099
2024-01-05	185.00	185.90	184.50	184.80	176.05	16,750
2024-01-04	181.40	186.10	181.20	185.70	176.91	33,069
2024-01-03	179.20	181.00	179.00	181.00	172.43	36,117
2024-01-02	179.60	180.80	179.40	180.00	171.48	24,695
2023-12-29	178.70	180.40	178.50	179.20	170.71	21,876
2023-12-28	179.70	180.60	179.20	179.20	170.71	31,065
2023-12-27	179.10	180.80	178.90	180.00	171.48	27,545
2023-12-22	180.60	181.00	180.00	180.10	171.57	13,539
2023-12-21	179.30	180.90	179.10	180.40	171.86	22,129

← NewerPage 12 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.