Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 321.20 | 321.20 | 315.80 | 317.80 | 312.45 | 43,071 |
| 2026-02-02 | 318.80 | 320.40 | 316.40 | 317.00 | 311.67 | 41,054 |
| 2026-01-30 | 317.20 | 321.60 | 316.60 | 319.80 | 314.42 | 53,917 |
| 2026-01-29 | 326.80 | 327.00 | 320.00 | 320.00 | 314.62 | 50,613 |
| 2026-01-28 | 336.40 | 337.00 | 324.40 | 325.80 | 320.32 | 50,101 |
| 2026-01-27 | 328.00 | 334.40 | 326.20 | 334.40 | 328.78 | 59,363 |
| 2026-01-26 | 335.80 | 336.40 | 326.00 | 326.60 | 321.11 | 53,783 |
| 2026-01-23 | 320.60 | 335.20 | 318.80 | 334.20 | 328.58 | 68,163 |
| 2026-01-22 | 325.00 | 325.80 | 317.00 | 321.40 | 315.99 | 82,953 |
| 2026-01-21 | 334.80 | 334.80 | 325.00 | 328.40 | 322.88 | 75,670 |
| 2026-01-20 | 328.40 | 333.40 | 324.00 | 331.00 | 325.43 | 88,203 |
| 2026-01-19 | 319.80 | 330.20 | 319.80 | 329.00 | 323.47 | 112,099 |
| 2026-01-16 | 310.00 | 316.40 | 309.80 | 316.40 | 311.08 | 66,826 |
| 2026-01-15 | 312.60 | 312.60 | 306.00 | 308.60 | 303.41 | 44,933 |
| 2026-01-14 | 313.80 | 314.00 | 307.40 | 311.20 | 305.97 | 50,008 |
| 2026-01-13 | 316.00 | 316.80 | 312.20 | 314.00 | 308.72 | 43,826 |
| 2026-01-12 | 312.60 | 318.20 | 311.00 | 315.00 | 309.70 | 51,912 |
| 2026-01-09 | 305.80 | 311.40 | 304.40 | 308.60 | 303.41 | 73,796 |
| 2026-01-08 | 309.20 | 314.80 | 305.40 | 306.20 | 301.05 | 78,799 |
| 2026-01-07 | 292.80 | 305.80 | 292.80 | 305.60 | 300.46 | 64,899 |
| 2026-01-06 | 291.40 | 297.20 | 288.00 | 291.60 | 286.70 | 73,572 |
| 2026-01-05 | 286.40 | 293.60 | 286.40 | 292.00 | 287.09 | 63,415 |
| 2026-01-02 | 272.40 | 282.00 | 271.40 | 280.40 | 275.68 | 49,161 |
| 2025-12-31 | 270.00 | 273.80 | 270.00 | 273.80 | 269.19 | 12,019 |
| 2025-12-30 | 270.00 | 272.60 | 270.00 | 272.40 | 267.82 | 22,585 |
| 2025-12-29 | 271.60 | 272.20 | 269.00 | 270.40 | 265.85 | 42,154 |
| 2025-12-24 | 272.00 | 272.80 | 270.80 | 271.80 | 267.23 | 6,867 |
| 2025-12-23 | 273.40 | 274.80 | 270.00 | 271.00 | 266.44 | 22,857 |
| 2025-12-22 | 273.60 | 273.80 | 270.80 | 272.20 | 267.62 | 29,504 |
| 2025-12-19 | 273.20 | 274.80 | 272.00 | 274.80 | 270.18 | 105,635 |
| 2025-12-18 | 269.60 | 274.00 | 268.80 | 272.80 | 268.21 | 38,881 |
| 2025-12-17 | 268.20 | 272.00 | 268.20 | 269.20 | 264.67 | 43,294 |
| 2025-12-16 | 270.40 | 270.40 | 265.60 | 268.60 | 264.08 | 50,144 |
| 2025-12-15 | 271.60 | 272.40 | 269.80 | 272.20 | 267.62 | 40,987 |
| 2025-12-12 | 270.20 | 272.20 | 269.60 | 272.20 | 267.62 | 50,396 |
| 2025-12-11 | 271.20 | 271.80 | 270.00 | 270.20 | 265.66 | 32,280 |
| 2025-12-10 | 277.00 | 279.00 | 269.20 | 271.20 | 266.64 | 45,058 |
| 2025-12-09 | 273.20 | 278.40 | 272.80 | 277.00 | 272.34 | 49,786 |
| 2025-12-08 | 272.00 | 275.00 | 269.00 | 270.00 | 265.46 | 35,020 |
| 2025-12-05 | 276.40 | 276.60 | 269.60 | 269.60 | 265.07 | 40,003 |
| 2025-12-04 | 270.80 | 271.80 | 269.00 | 270.80 | 266.25 | 37,324 |
| 2025-12-03 | 271.00 | 271.80 | 268.60 | 269.20 | 264.67 | 54,469 |
| 2025-12-02 | 264.20 | 272.20 | 264.20 | 269.80 | 265.26 | 49,875 |
| 2025-12-01 | 268.60 | 269.60 | 264.60 | 265.60 | 261.13 | 58,715 |
| 2025-11-28 | 269.20 | 272.00 | 268.60 | 270.60 | 266.05 | 61,245 |
| 2025-11-27 | 269.20 | 271.20 | 268.40 | 269.40 | 264.87 | 42,551 |
| 2025-11-26 | 270.00 | 271.00 | 265.40 | 267.80 | 263.30 | 65,955 |
| 2025-11-25 | 263.40 | 268.40 | 261.40 | 263.60 | 259.17 | 81,942 |
| 2025-11-24 | 262.20 | 267.00 | 260.80 | 264.20 | 259.76 | 121,588 |
| 2025-11-21 | 269.40 | 271.20 | 263.00 | 265.80 | 261.33 | 94,053 |
| 2025-11-20 | 275.80 | 280.60 | 272.80 | 274.20 | 269.59 | 46,752 |
| 2025-11-19 | 282.40 | 284.00 | 273.20 | 273.20 | 268.61 | 60,341 |
| 2025-11-18 | 283.00 | 286.60 | 281.00 | 281.40 | 276.67 | 64,217 |
| 2025-11-17 | 277.00 | 297.60 | 276.20 | 286.80 | 281.98 | 108,678 |
| 2025-11-14 | 275.40 | 276.80 | 272.00 | 274.20 | 269.59 | 28,696 |
| 2025-11-13 | 277.00 | 280.40 | 276.20 | 278.00 | 273.32 | 21,970 |
| 2025-11-12 | 276.40 | 281.00 | 276.20 | 277.40 | 272.73 | 38,778 |
| 2025-11-11 | 274.80 | 277.00 | 271.60 | 276.40 | 271.75 | 29,290 |
| 2025-11-10 | 275.80 | 277.80 | 275.20 | 275.20 | 270.57 | 22,878 |
| 2025-11-07 | 270.00 | 274.80 | 269.80 | 273.20 | 268.61 | 38,972 |
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.