Dassault Aviation SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	92.000	92.450	90.950	91.200	83.988	34,313
2021-11-16	93.200	93.250	92.050	92.050	84.771	40,927
2021-11-15	92.500	93.450	92.000	92.900	85.553	33,828
2021-11-12	93.750	94.300	92.600	92.650	85.323	22,649
2021-11-11	95.800	96.000	93.250	93.650	86.244	30,365
2021-11-10	95.450	96.050	95.150	95.850	88.270	27,534
2021-11-09	95.250	96.000	94.500	95.550	87.994	33,898
2021-11-08	96.050	96.750	95.550	95.550	87.994	36,879
2021-11-05	93.650	96.450	93.400	96.250	88.638	54,405
2021-11-04	92.750	94.350	92.650	93.650	86.244	53,893
2021-11-03	91.550	92.800	91.350	92.550	85.231	26,899
2021-11-02	90.500	92.300	90.500	92.000	84.725	37,230
2021-11-01	90.650	91.800	90.350	90.750	83.573	35,099
2021-10-29	90.000	91.050	90.000	90.250	83.113	99,198
2021-10-28	89.900	90.850	89.400	90.500	83.343	31,299
2021-10-27	90.250	90.300	89.800	90.000	82.883	49,473
2021-10-26	89.950	91.600	89.300	90.350	83.205	38,690
2021-10-25	90.850	90.950	89.250	89.700	82.606	48,538
2021-10-22	91.950	92.200	90.950	91.000	83.804	26,721
2021-10-21	91.550	92.200	90.850	91.650	84.402	39,133
2021-10-20	91.350	92.000	90.650	91.650	84.402	47,846

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.