Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	186.70	189.70	186.50	189.10	183.09	19,111
2024-11-27	186.50	188.20	185.30	186.90	180.96	27,587
2024-11-26	186.90	188.30	186.30	187.10	181.15	23,695
2024-11-25	189.80	192.60	186.80	186.80	180.86	91,926
2024-11-22	198.60	199.10	191.70	194.70	188.51	51,012
2024-11-21	195.50	198.60	194.90	198.40	192.10	29,125
2024-11-20	195.70	197.30	194.20	195.60	189.38	26,252
2024-11-19	191.80	196.80	191.10	195.40	189.19	62,884
2024-11-18	193.40	194.00	191.40	191.80	185.70	18,654
2024-11-15	191.00	193.00	190.00	191.90	185.80	32,089
2024-11-14	197.60	197.90	191.90	192.80	186.67	31,226
2024-11-13	196.50	197.40	194.10	196.80	190.55	36,023
2024-11-12	200.60	201.80	197.40	197.90	191.61	36,668
2024-11-11	200.00	202.60	199.10	200.60	194.23	27,265
2024-11-08	199.50	200.60	196.40	198.70	192.39	30,619
2024-11-07	196.20	199.40	193.20	199.20	192.87	55,471
2024-11-06	190.20	196.30	188.80	195.60	189.38	51,744
2024-11-05	183.90	187.60	183.50	187.60	181.64	80,928
2024-11-04	185.50	186.00	184.00	184.20	178.35	39,004
2024-11-01	185.00	187.70	185.00	186.50	180.57	22,049
2024-10-31	185.50	186.50	184.00	185.30	179.41	51,240
2024-10-30	187.40	189.30	185.40	185.80	179.90	38,798
2024-10-29	192.30	194.00	187.90	188.00	182.03	32,057
2024-10-28	193.30	194.00	189.90	192.30	186.19	31,525
2024-10-25	192.40	193.50	190.80	192.80	186.67	36,448
2024-10-24	191.50	195.10	191.30	192.60	186.48	34,625
2024-10-23	192.80	193.50	191.10	191.50	185.41	38,026
2024-10-22	189.00	192.70	188.20	192.70	186.58	33,005
2024-10-21	191.60	191.90	189.00	189.00	182.99	32,167
2024-10-18	191.20	192.80	189.70	191.90	185.80	25,348
2024-10-17	188.70	191.70	188.60	191.70	185.61	25,785
2024-10-16	185.80	188.40	185.30	188.40	182.41	37,102
2024-10-15	187.70	188.80	186.10	186.10	180.19	49,173
2024-10-14	185.90	187.80	185.80	187.70	181.74	18,938
2024-10-11	183.70	186.40	183.20	185.50	179.61	33,003
2024-10-10	191.70	191.80	184.80	184.80	178.93	44,755
2024-10-09	187.40	191.80	187.20	191.80	185.70	37,218
2024-10-08	187.00	188.80	186.50	187.40	181.44	20,417
2024-10-07	188.00	188.80	185.30	187.70	181.74	25,497
2024-10-04	187.40	188.50	185.20	187.90	181.93	30,773
2024-10-03	188.00	189.20	186.70	187.50	181.54	23,588
2024-10-02	187.40	192.00	187.40	188.20	182.22	44,230
2024-10-01	185.00	187.60	184.60	187.40	181.44	39,854
2024-09-30	191.80	192.10	182.90	185.00	179.12	75,429
2024-09-27	191.40	192.80	190.80	191.80	185.70	27,386
2024-09-26	195.70	196.20	189.50	191.00	184.93	33,495
2024-09-25	192.80	195.30	192.60	195.20	189.00	22,381
2024-09-24	191.40	194.80	190.50	193.20	187.06	36,282
2024-09-23	191.10	191.60	188.50	190.10	184.06	27,524
2024-09-20	192.20	192.70	188.20	189.90	183.87	226,555
2024-09-19	189.40	193.80	189.40	193.10	186.96	30,736
2024-09-18	185.60	188.80	185.50	188.10	182.12	34,728
2024-09-17	192.90	193.00	183.10	185.60	179.70	59,416
2024-09-16	189.10	192.20	188.50	190.80	184.74	18,642
2024-09-13	189.50	191.80	188.30	191.30	185.22	19,773
2024-09-12	188.90	189.80	187.50	189.50	183.48	22,939
2024-09-11	189.80	190.20	186.40	187.50	181.54	26,398
2024-09-10	188.20	190.20	187.80	189.90	183.87	21,516
2024-09-09	187.30	189.50	185.60	188.50	182.51	20,350
2024-09-06	190.70	191.40	186.20	187.20	181.25	32,421

← NewerPage 9 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.