Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	275.80	276.40	272.60	275.60	270.96	23,846
2025-08-14	275.60	277.20	273.80	275.80	271.16	50,341
2025-08-13	275.80	276.40	271.60	272.00	267.43	29,478
2025-08-12	268.00	272.40	268.00	272.00	267.43	41,993
2025-08-11	262.40	268.80	262.00	267.40	262.90	60,975
2025-08-08	270.80	272.40	268.20	268.60	264.08	67,201
2025-08-07	272.80	272.80	268.40	270.00	265.46	73,415
2025-08-06	272.00	274.00	269.80	273.80	269.19	40,842
2025-08-05	272.80	273.60	270.20	270.40	265.85	35,110
2025-08-04	271.60	275.00	270.00	271.40	266.84	39,874
2025-08-01	271.20	272.00	267.20	270.00	265.46	66,716
2025-07-31	275.00	276.40	271.00	272.40	267.82	41,091
2025-07-30	273.80	273.80	270.00	271.40	266.84	45,974
2025-07-29	269.80	276.40	269.00	273.00	268.41	61,501
2025-07-28	270.60	274.00	267.80	269.40	264.87	79,059
2025-07-25	268.00	271.00	265.20	265.20	260.74	63,666
2025-07-24	266.00	274.40	266.00	267.40	262.90	88,624
2025-07-23	274.00	274.40	260.60	262.00	257.59	187,332
2025-07-22	288.60	292.00	283.00	286.20	281.39	67,574
2025-07-21	294.00	294.20	288.20	289.60	284.73	53,467
2025-07-18	295.20	298.20	295.00	295.60	290.63	45,840
2025-07-17	296.40	297.40	293.00	294.20	289.25	44,358
2025-07-16	302.40	303.00	293.60	295.00	290.04	37,137
2025-07-15	309.80	310.00	300.20	300.40	295.35	45,313
2025-07-14	308.00	311.20	305.70	308.00	302.82	43,086
2025-07-11	300.40	306.00	299.60	302.80	297.71	60,565
2025-07-10	295.40	297.60	293.60	296.40	291.41	48,850
2025-07-09	296.20	298.00	293.20	294.80	289.84	48,651
2025-07-08	297.40	297.60	292.20	294.40	289.45	51,965
2025-07-07	296.20	298.80	295.20	297.00	292.00	31,131
2025-07-04	293.20	296.20	291.80	296.20	291.22	23,595
2025-07-03	294.40	295.40	281.60	293.80	288.86	59,480
2025-07-02	290.80	294.60	287.80	292.80	287.88	44,842
2025-07-01	300.40	300.40	291.00	291.00	286.11	59,349
2025-06-30	302.80	303.20	299.40	300.20	295.15	62,965
2025-06-27	302.40	302.60	295.80	298.60	293.58	65,945
2025-06-26	296.00	303.00	295.80	302.20	297.12	61,063
2025-06-25	295.00	299.20	293.60	296.60	291.61	70,818
2025-06-24	298.80	302.40	291.00	292.00	287.09	60,721
2025-06-23	307.00	309.20	299.80	304.20	299.08	55,817
2025-06-20	302.60	305.00	301.60	305.00	299.87	190,540
2025-06-19	304.80	307.40	302.40	303.60	298.49	42,815
2025-06-18	303.80	307.20	302.80	305.80	300.66	51,244
2025-06-17	301.00	305.20	298.40	305.00	299.87	38,685
2025-06-16	304.60	307.60	302.20	305.60	300.46	51,043
2025-06-13	310.00	314.00	304.00	304.20	299.08	47,127
2025-06-12	304.80	305.40	298.00	304.80	299.67	54,174
2025-06-11	292.00	304.80	291.00	303.00	297.90	58,389
2025-06-10	307.40	308.60	298.00	298.00	292.99	54,901
2025-06-09	312.60	312.60	306.00	308.20	303.02	32,131
2025-06-06	322.40	323.40	314.40	315.20	309.90	43,191
2025-06-05	315.40	326.60	315.00	319.60	314.22	58,596
2025-06-04	326.40	326.80	312.20	316.40	311.08	52,425
2025-06-03	322.20	325.00	317.60	323.60	318.16	47,496
2025-06-02	323.20	328.00	314.20	322.40	316.98	99,748
2025-05-30	318.60	323.20	317.20	318.80	313.44	175,362
2025-05-29	322.40	323.00	316.20	318.20	312.85	26,966
2025-05-28	314.60	324.00	314.40	320.80	315.40	56,059
2025-05-27	306.80	311.80	305.60	311.80	306.56	54,899
2025-05-26	306.40	311.60	305.40	308.60	303.41	36,685

← NewerPage 6 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.