Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	180.20	184.20	180.20	183.00	174.33	55,378
2023-07-04	180.70	182.00	178.50	179.80	171.28	32,098
2023-07-03	184.00	184.90	180.50	180.70	172.14	34,594
2023-06-30	183.00	184.20	181.70	183.40	174.71	60,318
2023-06-29	180.60	183.10	179.50	182.80	174.14	47,788
2023-06-28	176.50	180.90	176.50	180.30	171.76	63,713
2023-06-27	173.20	175.80	169.30	175.80	167.47	90,835
2023-06-26	177.60	177.60	169.20	171.80	163.66	85,245
2023-06-23	174.60	178.20	173.70	178.20	169.76	80,925
2023-06-22	176.70	177.10	174.30	175.00	166.71	67,362
2023-06-21	175.00	177.70	174.80	177.60	169.19	55,495
2023-06-20	172.10	175.70	172.10	175.30	167.00	62,482
2023-06-19	172.50	175.20	172.00	172.40	164.23	51,740
2023-06-16	169.00	173.10	169.00	172.60	164.43	127,094
2023-06-15	169.80	170.40	168.30	168.70	160.71	63,906
2023-06-14	169.40	170.90	168.50	169.60	161.57	55,626
2023-06-13	168.70	172.30	168.70	171.30	163.19	62,975
2023-06-12	166.80	169.70	166.80	168.90	160.90	69,765
2023-06-09	163.00	166.60	163.00	166.20	158.33	52,612
2023-06-08	160.40	162.90	159.90	162.70	154.99	54,437
2023-06-07	162.90	164.40	160.40	160.40	152.80	58,831
2023-06-06	162.50	163.70	161.70	163.20	155.47	55,267
2023-06-05	165.00	165.60	162.70	162.70	154.99	46,942
2023-06-02	160.20	164.90	160.20	164.50	156.71	64,634
2023-06-01	160.60	163.60	160.60	162.70	154.99	73,515
2023-05-31	161.40	163.50	158.20	158.20	150.71	325,771
2023-05-30	165.10	165.80	162.20	162.50	154.80	48,095
2023-05-29	165.10	166.50	165.00	165.40	157.57	19,984
2023-05-26	163.50	166.30	163.50	164.50	156.71	43,739
2023-05-25	164.10	165.70	163.10	163.10	155.38	48,036
2023-05-24	166.20	166.20	162.40	162.70	154.99	81,696
2023-05-23	172.50	172.90	167.10	167.20	159.28	74,974
2023-05-22	172.70	175.80	172.60	173.10	164.90	46,991
2023-05-19	173.80	174.60	170.40	171.70	160.71	56,662
2023-05-18	176.80	179.20	175.40	176.10	164.83	48,239
2023-05-17	173.60	176.50	172.00	175.70	164.45	56,401
2023-05-16	171.20	174.10	170.80	172.70	161.65	64,064
2023-05-15	170.70	172.20	170.30	171.10	160.15	45,671
2023-05-12	169.60	171.00	169.50	170.30	159.40	34,654
2023-05-11	169.30	171.10	167.70	169.60	158.74	47,882
2023-05-10	171.10	171.50	168.30	169.00	158.18	38,859
2023-05-09	170.30	171.40	169.20	170.50	159.59	62,853
2023-05-08	170.70	171.40	169.50	169.60	158.74	25,560
2023-05-05	171.80	173.30	166.40	170.40	159.49	84,483
2023-05-04	178.30	178.40	172.10	172.50	161.46	40,232
2023-05-03	176.60	178.60	176.50	178.00	166.61	32,707
2023-05-02	176.10	178.20	175.50	176.50	165.20	40,428
2023-04-28	177.20	178.50	175.90	177.30	165.95	49,498
2023-04-27	176.60	178.60	175.40	177.10	165.76	37,933
2023-04-26	176.20	177.20	174.60	176.00	164.73	47,555
2023-04-25	178.00	178.30	175.20	176.00	164.73	32,446
2023-04-24	179.20	180.00	178.00	178.00	166.61	25,660
2023-04-21	182.50	183.90	179.70	179.70	168.20	33,877
2023-04-20	180.20	183.40	179.60	182.40	170.73	63,549
2023-04-19	183.90	183.90	181.50	181.80	170.16	28,618
2023-04-18	184.60	184.60	181.30	181.90	170.26	38,419
2023-04-17	183.40	185.10	183.00	183.60	171.85	48,386
2023-04-14	185.10	185.20	181.80	183.00	171.29	42,224
2023-04-13	185.90	188.50	184.70	184.70	172.88	50,964
2023-04-12	186.00	188.00	184.40	185.10	173.25	46,854

← NewerPage 15 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.