Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 299.80 | 304.60 | 299.80 | 303.80 | 303.80 | 44,380 |
| 2026-10-15 | 290.00 | 298.40 | 289.40 | 298.00 | 298.00 | 81,729 |
| 2026-10-14 | 284.40 | 291.20 | 284.40 | 290.40 | 290.40 | 62,438 |
| 2026-10-13 | 287.40 | 289.60 | 283.00 | 283.20 | 283.20 | 58,635 |
| 2026-10-12 | 281.40 | 287.40 | 281.40 | 287.40 | 287.40 | 52,045 |
| 2026-10-09 | 280.00 | 282.20 | 278.80 | 281.80 | 281.80 | 79,817 |
| 2026-10-08 | 276.20 | 279.80 | 273.60 | 279.00 | 279.00 | 80,094 |
| 2026-10-07 | 281.60 | 283.80 | 276.60 | 278.40 | 278.40 | 83,234 |
| 2026-10-06 | 288.00 | 289.00 | 277.80 | 280.80 | 280.80 | 115,466 |
| 2026-10-05 | 282.60 | 288.60 | 282.00 | 288.40 | 288.40 | 54,022 |
| 2026-10-02 | 282.80 | 287.40 | 281.60 | 282.00 | 282.00 | 76,679 |
| 2026-10-01 | 288.80 | 290.40 | 282.20 | 282.80 | 282.80 | 79,001 |
| 2026-09-30 | 287.60 | 290.40 | 283.40 | 284.00 | 284.00 | 51,922 |
| 2026-09-29 | 290.60 | 291.00 | 286.00 | 287.20 | 287.20 | 45,831 |
| 2026-09-28 | 293.40 | 295.40 | 290.80 | 290.80 | 290.80 | 86,006 |
| 2026-09-25 | 293.00 | 294.40 | 290.00 | 292.60 | 292.60 | 47,512 |
| 2026-09-24 | 290.20 | 293.20 | 287.00 | 291.80 | 291.80 | 69,744 |
| 2026-09-23 | 286.80 | 293.20 | 285.80 | 291.20 | 291.20 | 50,804 |
| 2026-09-22 | 290.00 | 292.40 | 286.00 | 287.40 | 287.40 | 52,797 |
| 2026-09-21 | 289.40 | 292.00 | 287.60 | 290.80 | 290.80 | 48,000 |
| 2026-09-18 | 292.20 | 295.60 | 287.20 | 287.20 | 287.20 | 156,316 |
| 2026-09-17 | 295.00 | 297.60 | 291.00 | 291.80 | 291.80 | 58,138 |
| 2026-09-16 | 292.60 | 294.00 | 289.40 | 292.40 | 292.40 | 50,430 |
| 2026-09-15 | 281.40 | 290.00 | 281.40 | 289.40 | 289.40 | 63,914 |
| 2026-09-14 | 279.60 | 283.80 | 279.60 | 283.20 | 283.20 | 51,917 |
| 2026-09-11 | 279.20 | 282.80 | 278.80 | 278.80 | 278.80 | 43,996 |
| 2026-09-10 | 278.80 | 281.00 | 277.20 | 279.60 | 279.60 | 62,620 |
| 2026-09-09 | 279.60 | 281.60 | 278.00 | 278.80 | 278.80 | 71,991 |
| 2026-09-08 | 275.20 | 282.80 | 274.80 | 281.40 | 281.40 | 54,764 |
| 2026-09-07 | 277.40 | 280.40 | 275.40 | 275.40 | 275.40 | 38,716 |
| 2026-09-04 | 279.00 | 280.40 | 275.80 | 277.40 | 277.40 | 32,931 |
| 2026-09-03 | 279.00 | 280.40 | 276.20 | 277.60 | 277.60 | 48,666 |
| 2026-09-02 | 281.60 | 282.20 | 278.40 | 278.40 | 278.40 | 54,907 |
| 2026-09-01 | 283.20 | 283.40 | 278.40 | 280.60 | 280.60 | 52,129 |
| 2026-08-31 | 288.60 | 289.20 | 283.20 | 283.80 | 283.80 | 69,812 |
| 2026-08-28 | 290.00 | 290.40 | 287.60 | 288.60 | 288.60 | 31,631 |
| 2026-08-27 | 292.00 | 293.80 | 288.40 | 288.40 | 288.40 | 37,494 |
| 2026-08-26 | 292.20 | 295.20 | 290.40 | 291.80 | 291.80 | 33,205 |
| 2026-08-25 | 294.00 | 297.40 | 292.80 | 293.00 | 293.00 | 23,395 |
| 2026-08-24 | 299.00 | 299.00 | 292.80 | 294.00 | 294.00 | 46,851 |
| 2026-08-21 | 301.00 | 302.80 | 299.00 | 299.20 | 299.20 | 34,084 |
| 2026-08-20 | 306.20 | 307.20 | 302.40 | 304.20 | 304.20 | 41,522 |
| 2026-08-19 | 310.40 | 312.20 | 305.60 | 306.00 | 306.00 | 43,507 |
| 2026-08-18 | 312.20 | 312.80 | 307.60 | 310.20 | 310.20 | 36,898 |
| 2026-08-17 | 316.20 | 317.40 | 312.80 | 312.80 | 312.80 | 24,636 |
| 2026-08-14 | 316.00 | 319.80 | 315.20 | 318.80 | 318.80 | 26,731 |
| 2026-08-13 | 320.00 | 322.40 | 314.20 | 314.20 | 314.20 | 37,016 |
| 2026-08-12 | 316.80 | 322.20 | 316.60 | 320.40 | 320.40 | 26,517 |
| 2026-08-11 | 317.20 | 318.40 | 314.80 | 316.60 | 316.60 | 22,693 |
| 2026-08-10 | 315.40 | 317.20 | 313.20 | 316.60 | 316.60 | 37,279 |
| 2026-08-07 | 313.60 | 320.40 | 313.60 | 316.20 | 316.20 | 46,373 |
| 2026-08-06 | 311.20 | 317.80 | 309.40 | 313.60 | 313.60 | 44,736 |
| 2026-08-05 | 312.80 | 316.60 | 310.80 | 310.80 | 310.80 | 51,829 |
| 2026-08-04 | 307.20 | 311.20 | 306.20 | 310.20 | 310.20 | 45,733 |
| 2026-08-03 | 302.00 | 306.60 | 302.00 | 304.80 | 304.80 | 60,941 |
| 2026-07-31 | 301.60 | 305.00 | 298.20 | 298.20 | 298.20 | 85,271 |
| 2026-07-30 | 302.40 | 303.60 | 300.00 | 300.00 | 300.00 | 56,431 |
| 2026-07-29 | 308.00 | 308.20 | 301.20 | 303.00 | 303.00 | 48,162 |
| 2026-07-28 | 307.80 | 311.60 | 306.40 | 310.20 | 310.20 | 68,190 |
| 2026-07-27 | 302.40 | 308.00 | 298.40 | 304.80 | 304.80 | 83,550 |
Page 1 of 3 · 129 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.