Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 290.60 | 297.80 | 289.20 | 296.80 | 291.81 | 57,700 |
| 2026-04-29 | 293.40 | 293.40 | 289.20 | 290.60 | 285.71 | 41,639 |
| 2026-04-28 | 292.00 | 293.80 | 287.80 | 292.20 | 287.29 | 54,629 |
| 2026-04-27 | 296.00 | 296.00 | 291.20 | 291.80 | 286.89 | 72,248 |
| 2026-04-24 | 304.00 | 304.00 | 296.40 | 296.40 | 291.41 | 55,138 |
| 2026-04-23 | 304.40 | 308.00 | 302.40 | 307.20 | 302.03 | 34,690 |
| 2026-04-22 | 313.00 | 314.40 | 304.20 | 304.80 | 299.67 | 74,553 |
| 2026-04-21 | 323.00 | 324.20 | 311.40 | 311.80 | 306.56 | 44,129 |
| 2026-04-20 | 324.20 | 325.40 | 319.80 | 322.20 | 316.78 | 28,785 |
| 2026-04-17 | 324.80 | 332.00 | 323.40 | 326.60 | 321.11 | 61,307 |
| 2026-04-16 | 330.80 | 332.20 | 323.60 | 326.20 | 320.71 | 40,051 |
| 2026-04-15 | 328.60 | 332.20 | 326.00 | 331.20 | 325.63 | 34,559 |
| 2026-04-14 | 330.60 | 331.80 | 328.40 | 330.20 | 324.65 | 32,085 |
| 2026-04-13 | 325.00 | 331.80 | 324.20 | 330.40 | 324.84 | 39,425 |
| 2026-04-10 | 334.60 | 335.20 | 325.00 | 325.00 | 319.53 | 57,659 |
| 2026-04-09 | 337.00 | 337.60 | 329.80 | 336.60 | 330.94 | 38,383 |
| 2026-04-08 | 338.20 | 339.40 | 333.00 | 338.20 | 332.51 | 62,277 |
| 2026-04-07 | 337.00 | 338.40 | 327.80 | 329.60 | 324.06 | 41,570 |
| 2026-04-02 | 330.20 | 338.00 | 329.80 | 336.60 | 330.94 | 56,705 |
| 2026-04-01 | 327.80 | 341.00 | 323.60 | 335.80 | 330.15 | 79,107 |
| 2026-03-31 | 310.00 | 320.80 | 309.80 | 319.20 | 313.83 | 51,353 |
| 2026-03-30 | 307.60 | 315.80 | 307.20 | 313.20 | 307.93 | 56,504 |
| 2026-03-27 | 315.00 | 317.60 | 308.60 | 310.00 | 304.79 | 61,928 |
| 2026-03-26 | 323.20 | 323.60 | 315.40 | 315.40 | 310.10 | 41,281 |
| 2026-03-25 | 325.00 | 328.80 | 322.00 | 326.60 | 321.11 | 57,013 |
| 2026-03-24 | 321.20 | 322.90 | 317.80 | 321.20 | 315.80 | 40,432 |
| 2026-03-23 | 319.40 | 332.80 | 315.60 | 323.00 | 317.57 | 74,493 |
| 2026-03-20 | 339.20 | 340.40 | 326.00 | 326.00 | 320.52 | 241,739 |
| 2026-03-19 | 345.00 | 348.40 | 339.00 | 340.60 | 334.87 | 42,744 |
| 2026-03-18 | 345.60 | 352.40 | 344.10 | 348.00 | 342.15 | 46,456 |
| 2026-03-17 | 345.40 | 348.40 | 342.20 | 346.20 | 340.38 | 28,747 |
| 2026-03-16 | 348.00 | 350.20 | 341.20 | 346.20 | 340.38 | 59,866 |
| 2026-03-13 | 348.00 | 350.80 | 343.40 | 348.80 | 342.93 | 59,000 |
| 2026-03-12 | 347.80 | 361.80 | 347.60 | 348.60 | 342.74 | 90,201 |
| 2026-03-11 | 342.60 | 345.40 | 338.20 | 344.40 | 338.61 | 66,698 |
| 2026-03-10 | 338.60 | 346.40 | 334.40 | 345.40 | 339.59 | 51,211 |
| 2026-03-09 | 331.40 | 339.60 | 326.80 | 339.20 | 333.49 | 57,724 |
| 2026-03-06 | 321.80 | 334.60 | 321.80 | 333.80 | 328.19 | 69,650 |
| 2026-03-05 | 348.20 | 349.00 | 315.60 | 315.60 | 310.29 | 103,831 |
| 2026-03-04 | 334.20 | 349.40 | 332.60 | 347.00 | 341.16 | 74,455 |
| 2026-03-03 | 342.00 | 342.20 | 328.00 | 331.00 | 325.43 | 70,242 |
| 2026-03-02 | 342.60 | 353.00 | 338.20 | 338.60 | 332.91 | 72,259 |
| 2026-02-27 | 339.00 | 341.80 | 337.20 | 338.60 | 332.91 | 88,198 |
| 2026-02-26 | 343.80 | 346.20 | 335.80 | 337.00 | 331.33 | 80,089 |
| 2026-02-25 | 348.20 | 349.80 | 343.40 | 344.00 | 338.21 | 43,126 |
| 2026-02-24 | 345.80 | 348.00 | 340.40 | 346.40 | 340.57 | 62,030 |
| 2026-02-23 | 351.00 | 351.00 | 343.40 | 346.00 | 340.18 | 52,448 |
| 2026-02-20 | 348.20 | 354.80 | 347.00 | 353.40 | 347.46 | 65,691 |
| 2026-02-19 | 349.80 | 350.00 | 342.00 | 349.80 | 343.92 | 55,744 |
| 2026-02-18 | 342.00 | 354.00 | 342.00 | 350.00 | 344.11 | 67,041 |
| 2026-02-17 | 342.20 | 342.20 | 332.00 | 340.40 | 334.67 | 51,632 |
| 2026-02-16 | 331.60 | 343.20 | 330.20 | 343.20 | 337.43 | 55,718 |
| 2026-02-13 | 324.60 | 331.20 | 323.00 | 329.80 | 324.25 | 58,488 |
| 2026-02-12 | 322.20 | 329.80 | 320.20 | 323.20 | 317.76 | 59,690 |
| 2026-02-11 | 326.80 | 326.80 | 318.00 | 321.60 | 316.19 | 62,889 |
| 2026-02-10 | 331.00 | 335.60 | 326.00 | 326.00 | 320.52 | 54,939 |
| 2026-02-09 | 320.20 | 333.20 | 320.20 | 331.80 | 326.22 | 52,481 |
| 2026-02-06 | 314.40 | 320.20 | 313.00 | 317.00 | 311.67 | 68,245 |
| 2026-02-05 | 307.00 | 316.60 | 304.40 | 315.20 | 309.90 | 79,202 |
| 2026-02-04 | 318.40 | 319.20 | 312.00 | 312.20 | 306.95 | 48,722 |
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.