Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	304.00	306.60	299.20	299.20	299.20	60,531
2026-07-23	308.40	319.00	304.60	304.60	304.60	124,756
2026-07-22	283.60	290.80	283.00	288.00	288.00	46,804
2026-07-21	283.20	286.80	281.00	283.60	283.60	37,739
2026-07-20	284.60	287.00	282.00	282.00	282.00	70,588
2026-07-17	278.60	286.20	278.00	285.40	285.40	54,010
2026-07-16	279.20	281.20	277.40	278.80	278.80	37,421
2026-07-15	283.20	284.60	279.40	280.20	280.20	56,758
2026-07-14	283.40	285.20	279.20	284.60	284.60	42,047
2026-07-13	287.00	287.40	282.20	283.60	283.60	37,212
2026-07-10	289.60	290.20	284.20	287.00	287.00	30,226
2026-07-09	296.80	298.50	288.40	289.60	289.60	35,501
2026-07-08	303.80	305.80	295.20	297.20	297.20	42,130
2026-07-07	311.00	315.60	303.80	303.80	303.80	51,783
2026-07-06	306.00	312.80	305.60	311.20	311.20	35,656
2026-07-03	309.00	309.80	303.60	306.00	306.00	28,825
2026-07-02	295.20	310.20	294.60	307.20	307.20	119,171
2026-07-01	288.20	296.10	287.60	292.40	292.40	53,295
2026-06-30	284.40	288.00	282.00	287.20	287.20	41,378
2026-06-29	287.60	288.20	280.60	283.60	283.60	46,187
2026-06-26	287.20	288.20	284.20	287.80	287.80	57,330
2026-06-25	294.40	294.80	284.80	289.20	289.20	53,791
2026-06-24	293.40	295.00	286.00	295.00	295.00	85,826
2026-06-23	293.00	299.20	292.80	296.60	296.60	42,349
2026-06-22	302.00	302.00	288.40	293.00	293.00	81,811
2026-06-19	303.00	308.00	300.00	302.00	302.00	185,375
2026-06-18	303.00	305.60	298.20	301.20	301.20	61,524
2026-06-17	300.80	302.60	300.20	301.60	301.60	57,727
2026-06-16	298.60	302.80	297.60	299.20	299.20	67,553
2026-06-15	299.60	301.40	296.80	297.20	297.20	67,965
2026-06-12	304.00	304.00	296.00	297.00	297.00	71,412
2026-06-11	296.60	302.80	296.60	300.20	300.20	68,690
2026-06-10	295.80	301.00	294.00	297.80	297.80	72,129
2026-06-09	297.80	300.40	291.60	295.40	295.40	94,337
2026-06-08	292.20	304.80	292.20	298.40	298.40	85,279
2026-06-05	295.40	300.00	295.40	297.80	297.80	93,064
2026-06-04	286.60	297.20	286.60	295.60	295.60	88,555
2026-06-03	290.60	294.80	286.60	286.60	286.60	92,668
2026-06-02	295.00	297.60	289.60	292.00	292.00	93,745
2026-06-01	302.20	303.00	291.20	291.20	291.20	70,475
2026-05-29	303.00	305.00	300.20	304.80	304.80	207,713
2026-05-28	293.20	304.60	293.20	303.20	303.20	64,663
2026-05-27	292.80	300.20	292.80	295.20	295.20	76,178
2026-05-26	294.80	298.60	293.60	293.60	293.60	70,043
2026-05-25	292.40	298.80	292.40	295.80	295.80	43,377
2026-05-22	287.20	294.80	287.20	291.40	291.40	78,701
2026-05-21	282.60	290.40	282.60	286.00	286.00	69,107
2026-05-20	279.20	288.00	277.20	284.40	284.40	69,776
2026-05-19	275.20	284.00	275.20	279.60	279.60	36,927
2026-05-18	273.60	276.60	270.00	275.20	275.20	67,199
2026-05-15	278.00	280.20	273.80	275.40	275.40	59,242
2026-05-14	284.60	285.20	282.60	284.20	279.42	41,718
2026-05-13	285.20	285.80	278.00	283.00	278.24	61,756
2026-05-12	285.00	287.40	282.20	284.40	279.62	50,224
2026-05-11	289.40	291.60	282.00	287.00	282.17	57,982
2026-05-08	298.40	298.60	288.80	290.00	285.12	57,843
2026-05-07	307.60	309.00	298.20	298.60	293.58	65,275
2026-05-06	305.60	312.00	305.50	307.80	302.62	79,394
2026-05-05	299.60	309.00	296.80	302.60	297.51	59,278
2026-05-04	299.60	300.60	294.80	299.40	294.36	37,603

← NewerPage 2 of 3 · 129 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.