Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	149.70	152.30	149.40	152.10	142.36	42,698
2023-01-12	148.90	151.40	148.90	150.00	140.40	51,507
2023-01-11	152.30	152.80	148.70	148.70	139.18	54,914
2023-01-10	151.60	152.30	149.20	151.30	141.62	55,953
2023-01-09	153.00	154.20	151.90	151.90	142.18	64,173
2023-01-06	151.70	154.70	151.70	153.10	143.30	43,014
2023-01-05	152.50	155.10	150.40	150.80	141.15	67,153
2023-01-04	158.30	158.70	152.50	152.60	142.83	53,806
2023-01-03	159.60	161.00	156.50	157.90	147.79	48,893
2023-01-02	158.70	161.30	158.00	161.30	150.98	22,161
2022-12-30	160.20	160.20	158.20	158.20	148.07	28,377
2022-12-29	160.40	161.40	158.60	160.10	149.85	27,416
2022-12-28	162.10	162.30	160.50	160.60	150.32	32,521
2022-12-27	161.80	162.60	161.40	161.80	151.44	18,420
2022-12-23	162.00	162.50	159.00	160.70	150.41	25,790
2022-12-22	162.90	166.30	161.50	162.30	151.91	42,273
2022-12-21	161.50	162.70	159.90	162.20	151.82	48,272
2022-12-20	159.00	161.00	158.10	160.80	150.51	36,034
2022-12-19	157.90	160.70	157.70	160.20	149.95	34,348
2022-12-16	158.00	158.70	155.40	157.70	147.61	88,340
2022-12-15	155.70	158.70	155.50	158.00	147.89	54,269
2022-12-14	154.30	157.20	153.30	156.40	146.39	38,734
2022-12-13	156.10	156.30	149.00	154.10	144.24	79,825
2022-12-12	155.30	158.90	155.30	156.10	146.11	72,443
2022-12-09	156.20	157.60	154.30	156.10	146.11	45,962
2022-12-08	153.50	157.90	152.80	156.30	146.30	50,704
2022-12-07	154.70	155.70	152.70	154.10	144.24	43,572
2022-12-06	153.00	156.70	152.70	155.40	145.45	37,709
2022-12-05	154.00	154.60	152.30	153.70	143.86	39,831
2022-12-02	151.20	154.10	151.20	154.10	144.24	35,081
2022-12-01	151.60	154.00	145.50	151.40	141.71	85,266
2022-11-30	152.60	153.00	150.20	151.20	141.52	119,750
2022-11-29	150.40	151.20	148.30	151.20	141.52	43,321
2022-11-28	153.00	153.20	149.70	150.00	140.40	37,447
2022-11-25	150.50	152.90	149.70	152.90	143.11	21,638
2022-11-24	150.00	150.60	148.50	150.60	140.96	20,655
2022-11-23	151.00	152.40	149.50	150.00	140.40	30,550
2022-11-22	148.70	151.40	148.10	151.30	141.62	33,641
2022-11-21	147.00	149.20	145.40	148.30	138.81	35,678
2022-11-18	146.40	146.90	143.10	146.30	136.94	53,490
2022-11-17	147.50	148.50	143.70	146.40	137.03	47,082
2022-11-16	145.30	149.50	144.60	146.10	136.75	55,471
2022-11-15	141.20	145.70	141.00	144.10	134.88	43,819
2022-11-14	139.70	143.10	139.00	141.70	132.63	40,368
2022-11-11	144.30	144.70	138.30	140.20	131.23	57,216
2022-11-10	144.80	148.10	143.70	144.80	135.53	43,230
2022-11-09	146.60	147.50	143.90	144.60	135.34	49,608
2022-11-08	147.90	149.20	145.90	146.20	136.84	37,209
2022-11-07	149.90	150.30	146.20	147.80	138.34	41,995
2022-11-04	152.20	152.70	146.40	149.00	139.46	61,495
2022-11-03	150.00	152.10	149.40	152.10	142.36	34,589
2022-11-02	151.40	152.00	149.70	151.00	141.34	57,698
2022-11-01	150.70	152.50	149.10	150.50	140.87	70,218
2022-10-31	151.40	151.50	149.60	150.40	140.77	63,291
2022-10-28	148.70	152.30	148.70	151.80	142.08	67,126
2022-10-27	152.50	153.60	148.30	149.20	139.65	60,942
2022-10-26	149.30	153.20	148.10	152.40	142.65	49,566
2022-10-25	147.60	149.70	146.50	148.70	139.18	38,616
2022-10-24	144.10	147.70	143.50	146.80	137.40	54,992
2022-10-21	142.10	144.40	139.70	144.00	134.78	76,830

← NewerPage 17 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.