Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	140.30	141.80	135.70	139.50	130.57	121,516
2022-07-28	139.50	142.30	137.40	139.80	130.85	136,228
2022-07-27	138.10	140.40	135.20	139.10	130.20	48,197
2022-07-26	139.70	141.50	138.60	138.60	129.73	33,161
2022-07-25	140.40	141.00	137.70	140.00	131.04	45,666
2022-07-22	139.30	142.30	138.90	141.30	132.26	46,710
2022-07-21	140.80	146.10	135.30	139.30	130.38	85,483
2022-07-20	145.50	145.90	140.80	141.80	132.72	35,011
2022-07-19	141.70	146.00	140.90	144.40	135.16	37,368
2022-07-18	144.90	145.40	140.90	142.80	133.66	34,584
2022-07-15	140.70	145.30	139.80	144.60	135.34	34,450
2022-07-14	143.60	144.20	138.60	139.80	130.85	58,899
2022-07-13	149.20	149.20	139.90	143.60	134.41	63,355
2022-07-12	145.40	149.40	144.90	149.40	139.84	23,727
2022-07-11	145.40	147.90	142.90	145.70	136.37	33,646
2022-07-08	143.90	147.60	142.80	146.30	136.94	32,721
2022-07-07	139.90	144.20	139.90	143.20	134.03	57,656
2022-07-06	137.30	138.30	134.20	138.30	129.45	72,354
2022-07-05	149.00	149.20	136.00	136.80	128.04	74,244
2022-07-04	152.10	152.80	149.20	149.20	139.65	30,086
2022-07-01	148.40	152.00	148.00	150.70	141.05	50,484
2022-06-30	146.80	149.90	146.60	148.90	139.37	74,901
2022-06-29	151.20	151.60	147.80	147.90	138.43	44,807
2022-06-28	147.50	152.70	147.50	151.30	141.62	45,054
2022-06-27	147.00	148.70	144.50	147.20	137.78	31,618
2022-06-24	143.80	147.70	143.70	147.00	137.59	31,451
2022-06-23	148.20	148.20	143.50	143.50	134.32	47,812
2022-06-22	151.90	151.90	147.40	148.20	138.71	41,176
2022-06-21	152.70	154.90	151.40	152.40	142.65	48,958
2022-06-20	152.80	152.90	146.50	152.20	142.46	58,074
2022-06-17	153.60	155.10	150.20	152.70	142.93	94,685
2022-06-16	156.00	156.10	152.30	152.90	143.11	48,460
2022-06-15	155.10	156.80	154.40	155.50	145.55	61,148
2022-06-14	156.70	159.30	154.10	155.10	145.17	58,411
2022-06-13	155.20	160.30	153.40	155.60	145.64	68,875
2022-06-10	159.10	159.40	155.30	156.00	146.02	67,690
2022-06-09	163.50	163.50	159.60	160.00	149.76	47,552
2022-06-08	165.40	166.00	163.10	163.20	152.75	47,405
2022-06-07	164.50	165.90	162.80	165.40	154.81	71,081
2022-06-06	163.80	164.90	163.40	164.60	154.06	22,188
2022-06-03	163.60	164.30	162.80	163.50	153.04	22,352
2022-06-02	161.60	164.20	161.20	163.20	152.75	44,160
2022-06-01	158.40	160.80	157.50	160.50	150.23	47,059
2022-05-31	158.30	160.50	157.10	157.70	147.61	216,995
2022-05-30	159.20	160.40	156.90	158.30	148.17	51,622
2022-05-27	157.10	160.00	157.00	158.00	147.89	53,284
2022-05-26	154.40	157.10	154.30	157.10	147.04	29,135
2022-05-25	153.90	155.20	153.10	154.20	144.33	46,797
2022-05-24	151.90	152.70	151.00	152.00	142.27	46,074
2022-05-23	152.90	155.00	151.60	152.60	142.83	42,842
2022-05-20	155.40	156.30	154.00	154.60	142.37	37,402
2022-05-19	156.70	157.00	154.70	154.80	142.56	35,759
2022-05-18	158.10	159.20	156.70	157.40	144.95	38,724
2022-05-17	155.30	157.60	155.00	157.30	144.86	48,273
2022-05-16	154.70	158.00	154.40	156.10	143.76	40,774
2022-05-13	154.40	156.70	153.90	155.70	143.39	42,929
2022-05-12	153.60	156.40	151.60	153.60	141.45	93,611
2022-05-11	155.10	157.80	153.90	155.90	143.57	85,382
2022-05-10	156.00	156.50	152.70	154.10	141.91	81,815
2022-05-09	158.80	163.30	155.60	155.60	143.29	92,976

← NewerPage 19 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.