Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	142.10	144.40	139.70	144.00	134.78	76,830
2022-10-20	141.80	143.30	140.60	142.70	133.57	45,338
2022-10-19	138.70	142.60	138.70	141.70	132.63	65,603
2022-10-18	137.40	138.30	134.00	137.70	128.89	69,287
2022-10-17	131.10	136.30	130.70	136.10	127.39	65,409
2022-10-14	132.00	132.80	128.80	129.70	121.40	51,145
2022-10-13	126.50	130.90	126.40	130.70	122.33	54,918
2022-10-12	127.60	129.10	126.30	127.00	118.87	59,735
2022-10-11	126.50	128.70	126.30	127.90	119.71	46,942
2022-10-10	124.40	128.20	124.40	127.00	118.87	47,228
2022-10-07	122.10	126.40	122.10	125.00	117.00	50,280
2022-10-06	123.80	125.60	122.50	122.50	114.66	40,681
2022-10-05	123.90	125.40	121.90	123.30	115.41	49,088
2022-10-04	120.60	124.60	120.40	123.80	115.88	71,868
2022-10-03	115.00	119.80	112.40	119.40	111.76	95,821
2022-09-30	116.90	119.50	116.50	117.00	109.51	87,001
2022-09-29	118.00	118.80	116.60	117.00	109.51	82,513
2022-09-28	118.80	120.80	116.40	116.90	109.42	74,186
2022-09-27	125.50	125.90	119.80	119.80	112.13	64,587
2022-09-26	125.20	127.30	124.40	125.50	117.47	54,690
2022-09-23	129.90	131.60	125.40	126.20	118.12	51,097
2022-09-22	128.80	130.60	127.30	129.60	121.30	42,362
2022-09-21	125.90	132.50	125.50	130.00	121.68	43,550
2022-09-20	131.00	131.00	125.90	125.90	117.84	46,914
2022-09-19	129.20	131.20	128.30	129.90	121.59	29,404
2022-09-16	126.60	130.50	125.00	129.30	121.02	71,767
2022-09-15	129.40	131.30	128.00	128.50	120.28	20,134
2022-09-14	131.40	132.20	129.00	129.40	121.12	50,987
2022-09-13	132.70	134.50	132.20	132.60	124.11	31,828
2022-09-12	133.30	133.70	131.90	132.50	124.02	48,172
2022-09-09	134.00	134.50	132.10	132.50	124.02	31,015
2022-09-08	135.00	136.90	133.20	133.70	125.14	19,810
2022-09-07	135.10	136.70	134.00	134.00	125.42	29,993
2022-09-06	137.20	137.90	135.80	136.50	127.76	19,723
2022-09-05	134.00	138.10	134.00	137.20	128.42	23,665
2022-09-02	134.00	136.10	133.60	136.10	127.39	29,816
2022-09-01	135.90	136.60	132.70	133.60	125.05	36,985
2022-08-31	138.00	138.00	133.80	137.00	128.23	77,642
2022-08-30	138.60	139.20	136.60	136.60	127.86	26,113
2022-08-29	138.90	140.00	137.70	139.00	130.10	28,857
2022-08-26	142.00	145.00	140.60	140.60	131.60	18,229
2022-08-25	142.60	144.10	141.40	141.40	132.35	24,813
2022-08-24	142.60	145.20	141.60	141.70	132.63	33,023
2022-08-23	141.60	144.10	141.00	142.40	133.29	40,685
2022-08-22	146.00	146.00	139.50	143.10	133.94	52,510
2022-08-19	147.30	148.30	145.60	147.30	137.87	24,431
2022-08-18	146.00	149.70	146.00	148.20	138.71	31,104
2022-08-17	147.00	148.30	145.90	146.40	137.03	25,435
2022-08-16	144.10	149.00	143.90	147.00	137.59	32,943
2022-08-15	141.40	143.60	141.40	143.50	134.32	19,483
2022-08-12	145.30	145.80	141.30	141.40	132.35	31,861
2022-08-11	145.00	146.20	143.10	145.70	136.37	25,432
2022-08-10	145.70	146.10	143.70	144.30	135.06	21,798
2022-08-09	144.80	146.90	143.60	146.20	136.84	29,065
2022-08-08	143.80	146.00	143.00	144.80	135.53	23,787
2022-08-05	142.20	144.10	141.10	143.70	134.50	33,349
2022-08-04	145.20	145.20	141.70	142.20	133.10	32,841
2022-08-03	145.50	147.90	144.10	145.00	135.72	22,277
2022-08-02	144.00	148.20	143.20	145.80	136.47	58,290
2022-08-01	139.50	143.90	139.40	143.90	134.69	83,830

← NewerPage 18 of 22 · 1,282 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.