Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	270.00	274.80	269.80	273.20	268.61	38,972
2025-11-06	272.60	274.00	268.40	270.40	265.85	50,301
2025-11-05	277.20	278.00	271.60	271.60	267.03	45,234
2025-11-04	282.00	282.60	278.60	278.60	273.91	38,456
2025-11-03	281.20	285.80	279.80	285.00	280.21	46,140
2025-10-31	273.20	279.40	273.20	278.80	274.11	54,289
2025-10-30	275.00	276.00	271.40	273.00	268.41	37,432
2025-10-29	280.00	280.20	275.00	275.00	270.37	36,633
2025-10-28	279.00	282.00	277.20	280.00	275.29	41,461
2025-10-27	281.40	281.40	276.60	279.00	274.31	29,605
2025-10-24	286.00	286.40	277.40	280.60	275.88	35,020
2025-10-23	284.40	287.20	281.80	283.80	279.03	52,948
2025-10-22	277.80	285.80	277.80	281.40	276.67	79,641
2025-10-21	275.80	275.80	272.60	274.00	269.39	34,746
2025-10-20	275.40	275.80	271.20	274.00	269.39	63,054
2025-10-17	269.40	272.80	266.40	269.80	265.26	63,991
2025-10-16	269.00	275.40	268.00	274.00	269.39	33,481
2025-10-15	278.00	278.00	270.00	270.00	265.46	62,479
2025-10-14	271.80	276.80	270.20	276.40	271.75	46,058
2025-10-13	279.60	280.00	274.60	276.20	271.55	32,375
2025-10-10	283.20	286.20	275.80	279.00	274.31	47,764
2025-10-09	283.80	286.20	281.60	284.20	279.42	27,052
2025-10-08	283.40	288.20	281.40	285.60	280.80	45,278
2025-10-07	280.00	282.60	278.00	281.00	276.27	31,151
2025-10-06	289.60	289.60	275.60	280.80	276.08	52,908
2025-10-03	288.60	289.60	286.40	289.60	284.73	30,937
2025-10-02	287.80	295.00	287.60	288.00	283.16	51,090
2025-10-01	285.60	286.00	281.20	285.80	280.99	48,196
2025-09-30	285.40	286.20	280.40	284.60	279.81	58,759
2025-09-29	283.80	288.60	283.40	286.40	281.58	38,414
2025-09-26	286.60	289.00	278.20	281.80	277.06	61,874
2025-09-25	285.20	288.00	282.40	286.20	281.39	48,236
2025-09-24	287.40	290.40	284.80	286.60	281.78	46,051
2025-09-23	284.20	286.00	280.80	282.80	278.04	41,315
2025-09-22	281.00	283.40	278.40	282.80	278.04	54,261
2025-09-19	280.60	287.40	274.20	280.40	275.68	496,905
2025-09-18	295.00	296.20	291.60	293.80	288.86	36,032
2025-09-17	300.00	303.20	292.20	293.20	288.27	35,525
2025-09-16	305.00	307.00	299.60	299.60	294.56	43,336
2025-09-15	291.40	304.60	291.40	304.00	298.89	88,244
2025-09-12	283.80	292.20	283.40	290.00	285.12	51,860
2025-09-11	279.80	283.40	277.40	283.00	278.24	31,842
2025-09-10	276.40	280.20	275.20	278.60	273.91	46,374
2025-09-09	272.00	274.00	269.00	272.40	267.82	35,758
2025-09-08	270.20	272.20	270.00	271.20	266.64	24,602
2025-09-05	269.60	272.00	267.20	269.20	264.67	60,657
2025-09-04	274.00	276.20	270.00	270.00	265.46	62,672
2025-09-03	265.00	270.40	265.00	269.80	265.26	46,083
2025-09-02	269.00	270.40	262.80	264.40	259.95	57,602
2025-09-01	269.00	271.40	269.00	270.20	265.66	56,122
2025-08-29	272.40	275.80	270.00	270.00	265.46	43,280
2025-08-28	272.60	274.00	270.20	271.40	266.84	25,306
2025-08-27	275.00	277.60	271.60	272.40	267.82	36,701
2025-08-26	274.80	275.00	268.80	275.00	270.37	123,361
2025-08-25	273.00	280.00	272.20	278.60	273.91	48,222
2025-08-22	276.00	276.40	273.20	273.60	269.00	33,924
2025-08-21	273.00	275.20	271.90	275.20	270.57	41,483
2025-08-20	264.20	271.40	264.00	271.20	266.64	58,093
2025-08-19	274.80	275.20	268.60	269.20	264.67	65,656
2025-08-18	276.00	280.80	274.80	277.80	273.13	49,268

← NewerPage 5 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.