Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	109.00	110.30	108.80	110.10	101.39	38,352
2022-02-08	106.60	109.80	106.30	109.00	100.38	44,714
2022-02-07	106.80	106.80	105.00	106.70	98.262	30,153
2022-02-04	107.10	107.10	104.90	106.20	97.802	41,814
2022-02-03	106.80	107.00	105.30	106.20	97.802	27,678
2022-02-02	108.00	108.50	106.20	106.30	97.894	59,700
2022-02-01	106.30	108.00	105.00	108.00	99.459	52,042
2022-01-31	105.50	106.00	103.00	104.70	96.420	50,026
2022-01-28	105.30	105.90	103.00	104.30	96.052	28,546
2022-01-27	105.20	106.30	100.00	105.70	97.341	40,505
2022-01-26	103.30	107.40	103.10	106.70	98.262	77,492
2022-01-25	101.00	102.90	99.650	102.20	94.118	61,070
2022-01-24	101.00	102.50	100.00	100.00	92.092	46,579
2022-01-21	102.50	103.00	101.20	102.10	94.026	24,962
2022-01-20	103.50	104.20	102.50	103.70	95.499	30,069
2022-01-19	104.90	105.30	103.20	103.20	95.039	31,783
2022-01-18	104.10	105.00	103.30	104.90	96.604	29,277
2022-01-17	104.50	105.20	104.00	104.40	96.144	20,694
2022-01-14	101.80	105.10	101.80	104.60	96.328	57,175
2022-01-13	102.10	102.80	101.30	102.60	94.486	25,507
2022-01-12	104.10	104.60	102.30	102.40	94.302	45,980
2022-01-11	104.70	104.90	102.90	103.50	95.315	37,316
2022-01-10	103.20	104.90	102.70	104.00	95.776	43,999
2022-01-07	103.50	104.70	100.00	103.30	95.131	59,458
2022-01-06	100.20	106.50	100.10	104.10	95.868	116,207
2022-01-05	100.10	102.20	99.650	101.00	93.013	73,947
2022-01-04	97.100	100.30	97.000	100.30	92.368	50,968
2022-01-03	94.600	96.750	94.450	96.550	88.915	54,178
2021-12-31	93.850	95.000	93.000	95.000	87.487	20,415
2021-12-30	93.850	95.050	93.150	94.600	87.119	36,366
2021-12-29	95.000	95.500	93.850	94.300	86.843	34,333
2021-12-28	94.200	95.000	93.950	94.600	87.119	26,522
2021-12-27	94.300	95.000	93.800	94.200	86.751	26,309
2021-12-24	94.500	94.950	94.200	94.450	86.981	8,366
2021-12-23	93.000	95.400	93.000	94.500	87.027	57,916
2021-12-22	91.150	92.900	90.850	92.650	85.323	47,121
2021-12-21	91.100	91.200	90.200	90.800	83.619	61,268
2021-12-20	89.100	90.900	88.800	90.550	83.389	49,307
2021-12-17	90.550	92.050	90.300	91.650	84.402	281,005
2021-12-16	89.500	91.350	89.500	89.650	82.560	79,818
2021-12-15	89.000	89.250	87.400	87.850	80.903	46,116
2021-12-14	89.500	89.500	88.100	88.850	81.824	49,028
2021-12-13	91.700	91.700	89.350	89.350	82.284	55,240
2021-12-10	92.550	93.000	91.850	92.000	84.725	34,588
2021-12-09	93.700	93.800	92.050	92.600	85.277	62,422
2021-12-08	93.500	93.800	91.050	93.350	85.968	61,842
2021-12-07	94.300	94.800	92.100	93.250	85.876	70,614
2021-12-06	92.750	94.000	91.050	93.000	85.645	152,005
2021-12-03	85.500	92.950	85.500	89.600	82.514	203,313
2021-12-02	84.450	85.850	83.700	84.150	77.495	119,914
2021-12-01	84.400	85.800	84.100	85.400	78.646	56,584
2021-11-30	83.800	84.750	81.850	83.600	76.989	128,460
2021-11-29	85.900	87.350	84.400	84.450	77.772	64,893
2021-11-26	87.500	87.550	83.800	84.700	78.002	127,572
2021-11-25	88.700	90.100	87.950	89.600	82.514	79,443
2021-11-24	88.700	89.000	87.800	88.600	81.593	59,558
2021-11-23	88.000	89.400	87.600	88.700	81.686	40,305
2021-11-22	89.500	89.800	88.400	88.400	81.409	62,975
2021-11-19	92.450	92.450	88.800	89.050	82.008	64,122
2021-11-18	91.650	92.650	90.900	92.000	84.725	55,240

← NewerPage 21 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.