Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	179.50	180.40	178.30	180.40	171.86	53,449
2023-09-26	175.90	180.20	175.40	179.00	170.52	49,555
2023-09-25	178.00	180.00	175.60	176.30	167.95	40,143
2023-09-22	179.30	179.40	176.90	178.20	169.76	44,187
2023-09-21	180.00	180.70	179.30	180.10	171.57	41,359
2023-09-20	183.10	183.30	180.60	181.00	172.43	27,640
2023-09-19	182.90	183.90	182.00	182.30	173.67	24,862
2023-09-18	180.40	183.60	180.20	183.50	174.81	34,779
2023-09-15	181.10	181.40	179.90	180.40	171.86	105,394
2023-09-14	181.40	181.40	179.40	180.00	171.48	51,710
2023-09-13	181.00	181.50	178.40	181.00	172.43	44,769
2023-09-12	182.40	182.70	180.30	180.80	172.24	22,325
2023-09-11	181.80	184.80	181.10	181.80	173.19	34,718
2023-09-08	180.50	181.80	179.20	181.60	173.00	27,378
2023-09-07	179.50	181.00	178.90	180.20	171.67	48,490
2023-09-06	180.80	181.60	179.80	180.00	171.48	60,930
2023-09-05	179.50	181.70	179.00	180.80	172.24	28,666
2023-09-04	181.40	182.80	180.00	180.00	171.48	25,695
2023-09-01	181.50	183.50	180.50	181.00	172.43	32,999
2023-08-31	178.80	181.60	178.10	181.60	173.00	326,039
2023-08-30	177.80	180.00	176.80	179.30	170.81	41,694
2023-08-29	178.90	180.40	177.30	177.80	169.38	60,266
2023-08-28	177.20	179.20	176.70	179.20	170.71	34,043
2023-08-25	175.00	177.70	174.40	175.40	167.09	51,148
2023-08-24	177.30	178.90	175.40	175.40	167.09	46,976
2023-08-23	175.50	177.30	175.50	176.60	168.24	39,450
2023-08-22	172.80	175.10	172.80	174.30	166.04	43,627
2023-08-21	170.20	174.00	170.20	172.80	164.62	57,219
2023-08-18	168.50	171.00	168.10	170.40	162.33	50,331
2023-08-17	170.40	171.10	168.50	168.50	160.52	49,918
2023-08-16	171.10	172.80	170.20	170.60	162.52	46,845
2023-08-15	172.20	172.60	170.70	171.20	163.09	41,727
2023-08-14	171.40	174.00	171.20	172.20	164.04	49,490
2023-08-11	178.20	180.40	171.10	171.40	163.28	95,221
2023-08-10	181.00	182.20	179.00	180.40	171.86	41,915
2023-08-09	180.90	181.20	179.50	180.30	171.76	24,437
2023-08-08	179.90	180.60	178.80	180.00	171.48	41,625
2023-08-07	177.90	180.20	177.80	179.90	171.38	48,048
2023-08-04	176.10	179.00	176.10	178.50	170.05	54,825
2023-08-03	176.20	176.70	172.30	175.60	167.28	49,690
2023-08-02	176.10	179.20	176.10	176.80	168.43	49,135
2023-08-01	174.60	178.10	174.40	176.70	168.33	42,787
2023-07-31	174.50	177.80	174.40	176.70	168.33	64,187
2023-07-28	174.20	177.90	172.30	174.40	166.14	54,301
2023-07-27	171.50	175.10	170.50	174.40	166.14	67,230
2023-07-26	169.80	171.40	168.30	171.00	162.90	70,043
2023-07-25	170.00	171.80	168.50	170.60	162.52	73,093
2023-07-24	167.00	170.60	164.10	170.60	162.52	92,247
2023-07-21	174.00	175.00	164.60	166.30	158.42	192,126
2023-07-20	182.10	183.40	180.20	181.80	173.19	44,031
2023-07-19	183.10	185.20	182.60	183.20	174.52	48,403
2023-07-18	183.20	185.20	182.70	184.60	175.86	35,144
2023-07-17	185.00	186.40	180.20	183.00	174.33	57,619
2023-07-14	184.10	184.20	180.50	181.10	172.52	49,860
2023-07-13	184.90	185.70	183.20	184.40	175.67	32,186
2023-07-12	182.40	185.70	181.40	185.50	176.71	45,775
2023-07-11	186.40	187.60	180.90	181.60	173.00	52,164
2023-07-10	179.00	181.20	178.30	180.20	171.67	41,409
2023-07-07	179.60	181.00	177.80	180.00	171.48	46,134
2023-07-06	182.10	182.10	178.80	179.10	170.62	43,346

← NewerPage 14 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.