Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	53.400	53.400	52.600	52.600	46.903	649
2024-09-04	53.800	53.800	52.600	52.800	47.081	298
2024-09-03	53.200	56.000	52.200	54.000	48.151	5,311
2024-09-02	50.200	54.600	50.200	54.600	48.686	2,643
2024-08-30	50.200	50.800	50.200	50.200	44.763	198
2024-08-29	50.800	50.800	50.000	50.000	44.585	11
2024-08-28	50.200	50.600	50.000	50.600	45.120	54
2024-08-27	50.800	50.800	50.000	50.000	44.585	247
2024-08-26	50.400	50.600	50.200	50.600	45.120	73
2024-08-23	50.200	50.400	50.000	50.400	44.941	41
2024-08-22	50.400	50.400	50.000	50.200	44.763	110
2024-08-21	50.600	51.000	50.400	50.400	44.941	150
2024-08-20	51.000	51.000	50.400	50.400	44.941	20
2024-08-19	50.200	50.600	50.200	50.600	45.120	115
2024-08-16	50.200	50.800	50.000	50.200	44.763	166
2024-08-15	49.900	49.900	49.900	49.900	44.495	10
2024-08-14	49.500	49.900	49.500	49.900	44.495	21
2024-08-13	49.700	50.000	49.400	49.400	44.050	135
2024-08-12	49.600	49.600	49.600	49.600	44.228	1
2024-08-09	49.000	49.600	49.000	49.600	44.228	87
2024-08-08	48.900	48.900	48.900	48.900	43.604	14
2024-08-07	48.900	48.900	48.900	48.900	43.604	75
2024-08-06	47.500	48.500	47.500	48.500	43.247	21
2024-08-05	48.700	48.700	46.400	47.500	42.355	1,177
2024-08-02	50.000	50.000	49.000	49.000	43.693	231
2024-08-01	50.200	51.600	50.000	50.000	44.585	1,072
2024-07-31	50.200	50.400	50.000	50.000	44.585	101
2024-07-30	50.200	50.200	50.000	50.000	44.585	454
2024-07-29	50.200	50.800	50.000	50.000	44.585	536
2024-07-26	50.200	50.400	50.000	50.000	44.585	110
2024-07-25	50.200	50.800	50.000	50.000	44.585	699
2024-07-24	50.200	50.400	50.000	50.000	44.585	700
2024-07-23	50.000	51.000	50.000	50.200	44.763	491
2024-07-22	48.900	50.400	48.900	50.000	44.585	496
2024-07-19	48.700	48.800	48.400	48.500	43.247	204
2024-07-18	48.700	48.700	48.700	48.700	43.425	7
2024-07-17	48.700	48.700	48.500	48.600	43.336	372
2024-07-16	48.500	48.700	48.500	48.700	43.425	58
2024-07-15	47.100	48.700	47.100	48.700	43.425	376
2024-07-12	46.200	47.000	46.000	47.000	41.910	289
2024-07-11	46.100	46.300	46.100	46.300	41.285	241
2024-07-10	45.500	46.300	45.500	46.000	41.018	267
2024-07-09	45.400	45.600	45.400	45.400	40.483	118
2024-07-08	45.700	45.700	45.400	45.400	40.483	278
2024-07-05	46.200	46.200	45.300	45.300	40.394	224
2024-07-04	46.200	46.200	46.200	46.200	41.196	62
2024-07-03	45.900	46.200	45.900	46.200	41.196	133
2024-07-02	45.200	46.000	45.200	46.000	41.018	284
2024-07-01	44.600	45.400	44.600	45.000	40.126	294
2024-06-28	44.500	45.400	44.500	45.000	40.126	165
2024-06-27	44.600	45.200	44.500	44.700	39.859	254
2024-06-26	44.800	44.800	44.500	44.700	39.859	53
2024-06-25	44.500	44.800	44.500	44.800	39.948	426
2024-06-24	44.400	44.500	44.300	44.500	39.680	739
2024-06-21	44.800	45.500	44.500	44.500	39.680	646
2024-06-20	45.200	45.500	44.800	44.800	39.948	364
2024-06-19	45.300	45.400	45.300	45.300	40.394	30
2024-06-18	44.100	45.300	44.000	45.300	40.394	1,730
2024-06-17	45.000	45.000	44.000	44.600	39.770	2,632
2024-06-14	46.500	47.000	44.400	45.400	40.483	1,826

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	2.0700 EUR
2025-06-12	2.0800 EUR
2024-06-04	2.0100 EUR
2023-05-15	0.9400 EUR
2022-05-23	1.3000 EUR
2021-05-07	1.0000 EUR
2020-05-27	1.2400 EUR
2019-05-15	1.2400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.