Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	187.00	188.20	185.50	186.40	174.47	41,610
2023-04-06	183.60	186.80	182.80	186.70	174.75	33,644
2023-04-05	184.20	184.30	181.90	183.80	172.04	37,952
2023-04-04	183.10	183.80	181.70	183.20	171.47	37,178
2023-04-03	182.80	183.60	180.60	182.00	170.35	57,004
2023-03-31	182.80	183.90	181.60	182.60	170.91	71,177
2023-03-30	184.00	184.70	181.40	182.10	170.44	46,708
2023-03-29	183.00	184.00	182.00	184.00	172.22	32,697
2023-03-28	183.70	184.00	181.00	182.20	170.54	45,766
2023-03-27	183.40	185.30	181.60	182.00	170.35	45,481
2023-03-24	181.90	181.90	178.90	181.90	170.26	51,024
2023-03-23	182.60	184.50	182.30	182.80	171.10	44,703
2023-03-22	179.20	183.70	178.60	183.70	171.94	72,703
2023-03-21	178.90	181.20	176.90	178.30	166.89	61,526
2023-03-20	175.00	178.80	171.40	178.20	166.79	50,467
2023-03-17	179.40	180.50	174.30	175.20	163.99	144,655
2023-03-16	177.70	179.70	175.40	178.60	167.17	59,924
2023-03-15	180.30	181.00	173.90	175.20	163.99	96,126
2023-03-14	173.60	178.00	172.80	177.40	166.05	38,734
2023-03-13	179.00	179.70	170.80	173.50	162.39	51,761
2023-03-10	179.80	183.00	177.30	178.40	166.98	67,204
2023-03-09	165.30	180.10	164.10	179.20	167.73	169,079
2023-03-08	162.30	163.30	159.70	159.70	149.48	58,682
2023-03-07	163.50	164.00	161.10	163.20	152.75	27,299
2023-03-06	163.80	164.50	162.00	163.10	152.66	28,994
2023-03-03	164.70	165.40	163.90	164.00	153.50	25,952
2023-03-02	162.60	164.90	162.20	164.90	154.35	44,009
2023-03-01	160.50	163.40	158.10	162.30	151.91	52,137
2023-02-28	164.10	164.90	162.70	162.70	152.29	73,797
2023-02-27	164.90	167.30	163.90	164.90	154.35	26,536
2023-02-24	166.00	168.00	165.80	165.80	155.19	52,197
2023-02-23	165.00	166.30	162.50	165.20	154.63	52,745
2023-02-22	167.10	167.20	164.70	165.50	154.91	32,588
2023-02-21	163.20	167.50	162.80	167.50	156.78	44,430
2023-02-20	164.00	165.30	162.40	163.40	152.94	31,403
2023-02-17	163.10	164.00	161.10	164.00	153.50	25,884
2023-02-16	161.40	164.00	160.90	163.20	152.75	30,019
2023-02-15	160.00	161.70	159.50	161.30	150.98	26,867
2023-02-14	158.30	161.10	157.80	159.70	149.48	40,464
2023-02-13	156.40	160.70	156.10	158.40	148.26	37,845
2023-02-10	154.50	156.80	154.30	155.30	145.36	26,973
2023-02-09	153.70	155.60	152.80	153.60	143.77	23,924
2023-02-08	152.10	154.60	151.40	152.50	142.74	35,473
2023-02-07	155.70	155.70	150.40	151.40	141.71	44,792
2023-02-06	156.60	156.60	154.10	155.80	145.83	52,630
2023-02-03	156.00	157.60	155.30	156.60	146.58	34,331
2023-02-02	157.10	157.70	154.70	155.60	145.64	61,462
2023-02-01	156.20	157.70	155.20	157.00	146.95	38,394
2023-01-31	155.80	156.90	154.70	156.70	146.67	49,322
2023-01-30	155.80	156.70	155.00	156.30	146.30	40,470
2023-01-27	157.60	158.90	155.80	155.80	145.83	29,011
2023-01-26	154.20	157.40	152.30	157.40	147.33	49,246
2023-01-25	161.10	162.90	156.10	156.30	146.30	46,638
2023-01-24	159.70	164.00	154.60	158.70	148.54	90,506
2023-01-23	164.20	165.70	162.10	165.70	155.09	42,163
2023-01-20	160.00	165.50	158.80	164.50	153.97	61,038
2023-01-19	156.80	159.00	155.50	159.00	148.82	50,663
2023-01-18	154.40	157.80	154.40	157.20	147.14	45,516
2023-01-17	152.20	155.10	152.20	154.60	144.70	38,084
2023-01-16	152.00	153.30	150.50	152.10	142.36	28,277

← NewerPage 16 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.