Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	311.00	311.40	299.40	305.00	299.87	67,352
2025-05-22	310.80	311.20	306.60	311.20	305.97	29,537
2025-05-21	309.00	313.60	308.20	311.40	306.16	43,324
2025-05-20	305.60	309.00	300.40	307.40	302.23	72,422
2025-05-19	309.60	310.20	305.20	310.20	300.34	47,935
2025-05-16	307.20	310.00	305.80	309.40	299.57	43,520
2025-05-15	301.00	308.00	299.60	307.60	297.82	49,883
2025-05-14	300.00	305.40	298.00	300.20	290.66	41,457
2025-05-13	301.20	305.20	298.80	301.00	291.43	52,375
2025-05-12	314.00	314.60	291.20	299.80	290.27	135,978
2025-05-09	324.60	324.80	314.40	314.60	304.60	40,107
2025-05-08	322.60	325.80	317.20	325.80	315.45	38,641
2025-05-07	326.80	327.80	317.20	320.20	310.02	58,388
2025-05-06	331.20	332.20	319.60	324.60	314.28	48,803
2025-05-05	328.00	331.00	326.20	330.00	319.51	38,023
2025-05-02	320.00	326.20	318.20	324.60	314.28	68,235
2025-04-30	309.00	317.00	305.00	317.00	306.93	74,391
2025-04-29	298.80	308.20	298.40	307.80	298.02	57,327
2025-04-28	297.60	301.80	295.40	297.60	288.14	51,863
2025-04-25	299.40	300.20	292.80	297.40	287.95	50,255
2025-04-24	298.00	299.20	295.20	298.20	288.72	50,656
2025-04-23	303.40	303.80	291.40	301.20	291.63	67,020
2025-04-22	304.60	305.80	299.20	300.00	290.47	76,674
2025-04-17	306.60	307.20	300.40	303.60	293.95	26,477
2025-04-16	306.00	309.20	304.80	307.40	297.63	47,885
2025-04-15	301.00	309.80	301.00	309.80	299.95	53,463
2025-04-14	297.20	301.40	294.00	301.00	291.43	53,635
2025-04-11	293.00	295.40	284.20	291.40	282.14	54,080
2025-04-10	309.80	310.00	287.20	290.60	281.37	80,045
2025-04-09	276.20	283.40	272.20	282.20	273.23	131,415
2025-04-08	273.80	287.80	271.60	284.20	275.17	124,852
2025-04-07	258.00	278.00	247.00	266.80	258.32	207,644
2025-04-04	299.80	303.60	277.00	279.80	270.91	153,408
2025-04-03	293.00	303.20	278.60	302.00	292.40	97,794
2025-04-02	306.00	309.00	297.20	299.60	290.08	71,971
2025-04-01	304.40	311.60	302.20	306.60	296.86	100,832
2025-03-31	305.40	309.80	301.20	305.00	295.31	97,907
2025-03-28	314.40	314.80	306.00	309.00	299.18	66,631
2025-03-27	310.20	315.80	310.00	315.00	304.99	60,574
2025-03-26	317.60	319.60	314.40	315.40	305.38	57,750
2025-03-25	311.40	315.00	309.00	314.20	304.22	58,948
2025-03-24	308.60	317.20	307.20	310.60	300.73	101,360
2025-03-21	307.00	309.40	301.80	307.00	297.24	185,779
2025-03-20	316.60	316.80	299.60	306.40	296.66	86,516
2025-03-19	320.00	323.00	309.40	316.40	306.35	151,874
2025-03-18	314.80	318.00	310.00	316.00	305.96	132,282
2025-03-17	318.00	320.60	307.40	313.20	303.25	209,997
2025-03-14	294.00	307.80	292.20	307.80	298.02	152,501
2025-03-13	294.80	296.40	290.00	291.20	281.95	87,211
2025-03-12	290.40	292.00	283.40	291.60	282.33	84,750
2025-03-11	288.00	292.20	285.00	288.20	279.04	90,216
2025-03-10	294.20	294.20	283.40	285.20	276.14	145,054
2025-03-07	298.00	298.40	286.60	286.60	277.49	162,143
2025-03-06	296.80	305.80	291.60	296.60	287.17	199,672
2025-03-05	290.00	291.60	279.40	287.00	277.88	187,253
2025-03-04	294.00	300.60	273.60	275.20	266.45	287,250
2025-03-03	293.20	293.20	274.40	282.80	273.81	274,010
2025-02-28	247.00	247.40	244.00	246.40	238.57	141,921
2025-02-27	245.40	247.80	244.20	247.80	239.93	111,458
2025-02-26	244.80	247.40	243.80	244.60	236.83	45,532

← NewerPage 7 of 22 · 1,284 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.