Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	179.30	180.30	178.50	179.80	171.28	33,696
2023-12-19	178.80	180.20	178.10	178.90	170.43	46,266
2023-12-18	176.80	178.90	176.60	178.60	170.14	37,402
2023-12-15	176.20	178.90	175.80	176.60	168.24	78,951
2023-12-14	180.00	181.00	175.90	175.90	167.57	68,462
2023-12-13	179.00	180.60	179.00	180.00	171.48	35,572
2023-12-12	178.00	179.20	174.90	179.20	170.71	69,897
2023-12-11	182.10	184.50	179.70	180.70	172.14	35,076
2023-12-08	181.40	182.90	179.80	182.40	173.76	58,106
2023-12-07	181.60	184.80	179.00	179.00	170.52	59,162
2023-12-06	182.80	184.80	180.60	181.60	173.00	37,089
2023-12-05	180.20	184.60	178.70	182.30	173.67	46,477
2023-12-04	184.00	184.00	179.10	179.80	171.28	37,660
2023-12-01	183.10	185.80	182.70	184.10	175.38	30,892
2023-11-30	185.10	185.60	181.10	182.40	173.76	101,380
2023-11-29	184.80	186.30	183.10	185.00	176.24	24,972
2023-11-28	184.80	185.90	183.00	185.30	176.52	25,092
2023-11-27	188.50	189.00	182.60	183.40	174.71	29,657
2023-11-24	187.90	189.80	187.40	188.30	179.38	22,844
2023-11-23	188.00	188.50	187.10	187.30	178.43	27,035
2023-11-22	189.40	191.40	187.50	187.50	178.62	29,551
2023-11-21	187.70	190.40	186.90	189.60	180.62	27,022
2023-11-20	187.60	189.60	186.70	188.40	179.48	26,162
2023-11-17	184.00	187.60	183.00	187.60	178.72	35,111
2023-11-16	186.60	188.00	184.10	184.10	175.38	32,450
2023-11-15	186.40	188.30	185.30	185.90	177.10	33,019
2023-11-14	187.30	188.20	184.90	186.50	177.67	31,286
2023-11-13	183.90	187.30	183.90	187.30	178.43	29,916
2023-11-10	182.10	184.00	181.50	182.90	174.24	21,750
2023-11-09	183.70	184.00	180.10	182.70	174.05	21,375
2023-11-08	180.20	184.40	180.20	182.90	174.24	26,567
2023-11-07	181.70	182.80	179.90	180.90	172.33	21,987
2023-11-06	180.90	183.20	180.80	182.00	173.38	22,045
2023-11-03	182.90	184.00	180.20	180.70	172.14	25,413
2023-11-02	187.60	188.60	181.40	182.80	174.14	71,950
2023-11-01	187.50	189.50	186.00	187.30	178.43	87,435
2023-10-31	187.40	188.80	181.60	187.50	178.62	64,203
2023-10-30	187.70	189.60	186.20	187.20	178.33	32,140
2023-10-27	188.80	189.10	185.60	186.20	177.38	31,746
2023-10-26	189.70	192.00	189.20	190.40	181.38	39,966
2023-10-25	189.00	191.60	187.60	189.80	180.81	47,183
2023-10-24	184.80	188.30	184.50	188.30	179.38	41,969
2023-10-23	183.30	187.30	182.80	184.40	175.67	37,053
2023-10-20	182.30	183.20	180.90	182.10	173.48	29,253
2023-10-19	185.20	185.30	181.60	183.50	174.81	34,036
2023-10-18	188.50	188.70	186.70	186.80	177.95	29,601
2023-10-17	186.20	189.30	185.50	188.50	179.57	29,510
2023-10-16	186.70	188.90	186.10	186.70	177.86	29,744
2023-10-13	187.50	190.50	186.30	187.40	178.52	49,619
2023-10-12	185.60	187.80	185.00	187.60	178.72	26,238
2023-10-11	183.60	185.40	183.00	184.90	176.14	43,287
2023-10-10	181.90	183.50	181.40	182.90	174.24	29,927
2023-10-09	175.20	182.20	175.20	181.00	172.43	52,679
2023-10-06	174.80	175.50	171.60	173.40	165.19	53,686
2023-10-05	172.60	175.30	171.50	174.20	165.95	41,078
2023-10-04	175.80	176.90	172.10	172.10	163.95	44,950
2023-10-03	175.90	177.60	175.50	176.50	168.14	45,525
2023-10-02	178.70	180.30	175.90	176.10	167.76	47,055
2023-09-29	180.00	180.50	178.40	178.40	169.95	65,923
2023-09-28	180.60	180.80	178.40	179.90	171.38	45,608

← NewerPage 13 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.