Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	159.70	164.00	158.60	159.00	146.43	82,657
2022-05-05	161.90	163.10	159.20	160.50	147.81	69,428
2022-05-04	165.20	166.30	160.40	160.40	147.72	71,005
2022-05-03	160.20	165.20	157.90	165.20	152.14	83,727
2022-05-02	160.00	161.70	137.00	159.70	147.07	106,391
2022-04-29	160.00	161.50	159.50	160.20	147.53	69,118
2022-04-28	158.80	160.20	157.80	159.20	146.61	73,033
2022-04-27	158.60	159.40	156.70	157.70	145.23	57,949
2022-04-26	157.80	159.90	155.60	158.60	146.06	57,896
2022-04-25	156.10	159.70	154.30	157.30	144.86	71,657
2022-04-22	158.60	161.80	157.50	158.00	145.51	68,511
2022-04-21	157.50	159.00	154.90	158.90	146.33	77,268
2022-04-20	157.60	159.00	155.80	158.10	145.60	82,550
2022-04-19	159.80	160.80	158.00	159.30	146.70	83,865
2022-04-14	157.50	160.40	157.50	159.80	147.16	100,976
2022-04-13	156.40	159.30	156.00	157.00	144.58	92,982
2022-04-12	155.00	157.90	153.60	156.00	143.66	100,091
2022-04-11	147.70	155.40	146.90	154.80	142.56	122,261
2022-04-08	146.70	148.60	146.00	146.00	134.45	71,631
2022-04-07	147.60	148.30	143.90	145.50	133.99	90,926
2022-04-06	147.90	150.40	145.50	147.20	135.56	81,747
2022-04-05	146.40	148.50	145.80	147.90	136.20	93,469
2022-04-04	143.40	148.20	143.40	146.10	134.55	82,690
2022-04-01	144.40	144.70	142.80	143.40	132.06	53,007
2022-03-31	143.40	145.00	142.60	143.70	132.34	112,171
2022-03-30	141.10	144.00	141.00	142.80	131.51	81,966
2022-03-29	143.20	143.80	139.10	141.50	130.31	119,770
2022-03-28	144.70	145.70	140.30	142.00	130.77	118,694
2022-03-25	138.70	144.30	138.50	143.20	131.88	145,090
2022-03-24	136.80	139.70	136.40	138.30	127.36	140,735
2022-03-23	136.10	136.80	134.60	136.10	125.34	68,246
2022-03-22	134.80	137.00	132.70	136.20	125.43	88,813
2022-03-21	130.10	135.50	130.10	134.20	123.59	90,088
2022-03-18	131.20	131.30	128.50	129.00	118.80	325,142
2022-03-17	130.40	131.30	128.00	131.20	120.82	74,819
2022-03-16	135.00	135.60	129.30	129.60	119.35	116,157
2022-03-15	132.00	134.40	131.00	133.70	123.13	104,666
2022-03-14	134.30	135.20	130.60	132.40	121.93	70,364
2022-03-11	131.00	133.30	129.80	132.10	121.65	115,134
2022-03-10	127.50	131.20	127.00	130.00	119.72	127,572
2022-03-09	135.00	135.70	121.50	125.40	115.48	160,331
2022-03-08	133.20	138.40	132.70	132.80	122.30	178,733
2022-03-07	128.50	132.50	124.60	131.10	120.73	172,170
2022-03-04	131.00	134.70	128.60	130.00	119.72	145,199
2022-03-03	130.60	134.10	130.00	131.00	120.64	118,637
2022-03-02	132.30	132.80	125.90	130.00	119.72	157,671
2022-03-01	136.00	136.80	130.90	131.00	120.64	173,406
2022-02-28	131.50	137.60	131.20	134.30	123.68	320,859
2022-02-25	120.90	125.40	119.60	124.50	114.65	140,988
2022-02-24	111.50	119.50	108.00	119.50	110.05	150,312
2022-02-23	115.00	116.60	114.40	114.70	105.63	43,647
2022-02-22	110.00	115.70	108.10	115.20	106.09	60,284
2022-02-21	115.50	116.00	111.70	112.60	103.70	38,761
2022-02-18	116.50	117.60	114.60	115.00	105.91	43,079
2022-02-17	118.00	118.20	116.60	116.90	107.66	52,593
2022-02-16	117.70	118.30	117.10	117.60	108.30	45,171
2022-02-15	114.90	118.40	114.40	118.40	109.04	77,430
2022-02-14	114.40	116.30	112.70	115.30	106.18	52,460
2022-02-11	114.90	116.40	112.80	116.40	107.19	56,444
2022-02-10	114.20	116.20	113.50	115.70	106.55	90,574

← NewerPage 20 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.