Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	48.200	48.200	46.500	46.500	41.464	1,038
2024-06-12	48.100	48.600	48.000	48.000	42.801	156
2024-06-11	48.700	49.200	48.100	48.100	42.890	266
2024-06-10	48.000	49.000	48.000	49.000	43.693	956
2024-06-07	50.400	51.000	49.800	49.800	44.406	1,308
2024-06-06	49.900	51.000	49.900	50.400	44.941	268
2024-06-05	49.500	49.900	49.500	49.500	44.139	144
2024-06-04	49.100	49.800	49.000	49.500	44.139	139
2024-06-03	52.000	52.000	50.600	50.800	43.506	2,181
2024-05-31	51.400	51.400	50.600	50.600	43.334	1,081
2024-05-30	51.800	52.600	51.000	51.400	44.020	306
2024-05-29	52.000	52.400	51.400	52.000	44.533	427
2024-05-28	52.600	52.600	51.400	52.000	44.533	280
2024-05-27	50.000	52.200	50.000	51.400	44.020	1,556
2024-05-24	50.000	50.000	49.600	50.000	42.821	62
2024-05-23	49.900	49.900	49.800	49.800	42.649	60
2024-05-22	49.800	50.000	49.600	49.800	42.649	454
2024-05-21	49.400	49.700	49.200	49.700	42.564	384
2024-05-20	49.600	49.800	49.300	49.400	42.307	306
2024-05-17	49.500	49.600	49.300	49.300	42.221	112
2024-05-16	49.200	49.500	49.200	49.400	42.307	619
2024-05-15	48.800	49.100	48.700	49.100	42.050	691
2024-05-14	48.400	48.600	48.300	48.600	41.622	431
2024-05-13	48.200	49.000	48.100	48.100	41.193	1,562
2024-05-10	48.400	48.700	48.000	48.000	41.108	786
2024-05-09	48.200	49.400	48.200	48.400	41.450	838
2024-05-08	48.900	48.900	48.300	48.300	41.365	66
2024-05-07	48.600	48.600	48.000	48.000	41.108	724
2024-05-06	48.200	49.500	48.100	48.500	41.536	990
2024-05-03	49.000	49.000	48.000	48.000	41.108	640
2024-05-02	48.300	49.000	48.300	49.000	41.964	259
2024-04-30	48.600	48.900	48.100	48.300	41.365	205
2024-04-29	48.500	48.800	48.300	48.600	41.622	188
2024-04-26	48.700	48.700	48.000	48.500	41.536	886
2024-04-25	49.400	49.400	48.500	48.500	41.536	428
2024-04-24	49.500	49.500	48.500	49.300	42.221	727
2024-04-23	48.300	49.500	48.000	49.000	41.964	1,332
2024-04-22	47.200	47.500	47.000	47.500	40.680	435
2024-04-19	46.200	47.600	46.100	47.000	40.251	806
2024-04-18	46.100	46.900	46.000	46.700	39.994	3,108
2024-04-17	45.700	46.000	45.600	46.000	39.395	1,319
2024-04-16	46.000	46.000	45.400	45.600	39.052	79
2024-04-15	45.200	46.000	44.400	46.000	39.395	1,581
2024-04-12	45.000	45.700	45.000	45.500	38.967	742
2024-04-11	45.300	45.300	45.000	45.100	38.624	1,113
2024-04-10	45.500	45.500	45.100	45.300	38.795	1,188
2024-04-09	45.500	45.500	45.300	45.500	38.967	829
2024-04-08	45.700	46.000	45.400	45.500	38.967	937
2024-04-05	45.600	45.800	45.400	45.800	39.224	981
2024-04-04	45.600	46.200	45.500	45.600	39.052	826
2024-04-03	46.200	46.200	45.500	45.500	38.967	1,197
2024-04-02	46.800	46.800	45.600	46.200	39.566	553
2024-03-28	45.900	46.500	45.900	46.400	39.738	1,106
2024-03-27	46.700	46.700	45.800	45.800	39.224	363
2024-03-26	46.000	46.700	45.600	45.800	39.224	1,365
2024-03-25	46.400	46.400	45.600	46.000	39.395	1,193
2024-03-22	46.300	46.400	46.000	46.300	39.652	682
2024-03-21	46.400	46.400	45.800	46.400	39.738	578
2024-03-20	46.000	46.300	45.400	45.800	39.224	1,120
2024-03-19	46.100	46.200	45.900	46.000	39.395	136

← NewerPage 11 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.