Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	244.60	246.80	241.40	243.40	235.66	52,168
2025-02-24	239.00	243.20	237.00	241.80	234.12	67,392
2025-02-21	235.00	235.60	233.20	234.00	226.56	55,538
2025-02-20	234.60	236.20	231.80	234.20	226.76	48,013
2025-02-19	233.00	236.60	231.40	235.20	227.73	51,539
2025-02-18	237.00	238.00	232.40	233.00	225.60	70,133
2025-02-17	225.20	234.20	225.20	233.00	225.60	77,746
2025-02-14	215.40	219.40	214.60	218.80	211.85	41,646
2025-02-13	212.40	219.00	212.00	218.20	211.27	46,549
2025-02-12	218.20	218.20	215.20	217.20	210.30	28,598
2025-02-11	218.40	219.00	216.60	218.00	211.07	32,485
2025-02-10	212.80	218.40	212.20	217.40	210.49	63,012
2025-02-07	211.00	214.00	210.00	212.40	205.65	52,121
2025-02-06	219.00	219.40	209.80	210.40	203.71	70,148
2025-02-05	218.60	219.80	216.60	219.00	212.04	22,450
2025-02-04	217.00	219.60	214.40	218.80	211.85	45,940
2025-02-03	216.20	218.60	214.20	217.00	210.10	21,800
2025-01-31	215.80	218.60	215.60	217.80	210.88	33,869
2025-01-30	208.80	217.00	208.60	215.60	208.75	49,315
2025-01-29	212.00	212.80	208.00	208.60	201.97	50,770
2025-01-28	209.40	212.00	208.80	212.00	205.26	32,375
2025-01-27	207.20	209.80	206.00	209.20	202.55	40,166
2025-01-24	210.00	210.20	208.20	208.20	201.58	28,177
2025-01-23	210.40	210.40	207.80	209.60	202.94	38,274
2025-01-22	209.00	210.60	207.00	209.00	202.36	36,787
2025-01-21	206.00	208.60	205.60	208.60	201.97	32,674
2025-01-20	205.00	207.60	204.60	205.60	199.07	31,865
2025-01-17	204.60	205.40	202.80	203.80	197.32	57,091
2025-01-16	204.60	206.00	203.20	204.40	197.90	32,271
2025-01-15	206.40	206.80	203.60	203.60	197.13	57,641
2025-01-14	206.40	207.40	205.60	206.00	199.45	31,693
2025-01-13	209.00	209.00	204.00	206.20	199.65	38,549
2025-01-10	206.20	207.60	204.40	206.20	199.65	42,546
2025-01-09	205.80	208.00	204.80	205.80	199.26	28,332
2025-01-08	196.50	206.20	196.10	206.20	199.65	75,271
2025-01-07	194.70	197.50	194.40	196.50	190.26	46,942
2025-01-06	194.60	195.50	190.60	194.40	188.22	29,203
2025-01-03	195.30	196.00	194.20	194.20	188.03	29,080
2025-01-02	196.90	198.00	194.60	195.90	189.67	21,516
2024-12-31	195.70	198.00	194.90	197.20	190.93	10,939
2024-12-30	193.00	196.50	192.40	195.80	189.58	33,344
2024-12-27	192.40	192.80	191.40	192.70	186.58	14,975
2024-12-24	192.30	193.20	191.70	192.10	186.00	7,100
2024-12-23	191.70	193.50	191.30	191.80	185.70	16,394
2024-12-20	191.80	191.80	189.40	191.30	185.22	50,304
2024-12-19	188.60	194.30	187.90	192.60	186.48	32,941
2024-12-18	189.60	190.50	188.30	189.20	183.19	27,446
2024-12-17	190.10	191.00	188.40	189.40	183.38	38,571
2024-12-16	189.50	190.70	189.00	190.10	184.06	24,104
2024-12-13	191.00	192.00	189.60	190.10	184.06	22,879
2024-12-12	192.20	193.10	190.40	191.60	185.51	29,448
2024-12-11	189.60	192.20	189.00	191.70	185.61	46,520
2024-12-10	190.10	191.70	189.70	189.90	183.87	25,953
2024-12-09	193.20	193.80	189.40	190.10	184.06	33,676
2024-12-06	194.50	195.70	192.70	193.20	187.06	31,184
2024-12-05	193.60	194.80	192.10	193.90	187.74	45,210
2024-12-04	190.90	196.50	190.90	194.70	188.51	33,278
2024-12-03	189.10	192.20	189.10	191.60	185.51	43,882
2024-12-02	190.50	191.80	187.90	189.30	183.28	43,835
2024-11-29	188.20	189.60	187.00	188.40	182.41	45,156

← NewerPage 8 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.