Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	49.900	49.900	49.500	49.600	47.587	268
2025-11-06	49.900	50.000	49.900	49.900	47.875	158
2025-11-05	49.900	50.000	49.700	50.000	47.971	165
2025-11-04	49.800	50.000	49.700	50.000	47.971	141
2025-11-03	49.700	50.000	49.600	50.000	47.971	784
2025-10-31	50.000	50.000	49.700	49.700	47.683	760
2025-10-30	49.900	50.200	49.700	50.000	47.971	789
2025-10-29	50.000	50.400	49.900	50.000	47.971	580
2025-10-28	49.900	50.400	49.900	50.000	47.971	585
2025-10-27	49.900	50.400	49.900	49.900	47.875	767
2025-10-24	49.900	50.000	49.900	49.900	47.875	224
2025-10-23	50.200	50.400	49.900	49.900	47.875	597
2025-10-22	50.400	50.800	49.900	49.900	47.875	322
2025-10-21	50.800	51.200	50.000	50.200	48.163	1,466
2025-10-20	51.200	51.200	50.600	50.600	48.546	110
2025-10-17	51.200	51.600	51.000	51.200	49.122	121
2025-10-16	50.000	51.000	50.000	51.000	48.930	459
2025-10-15	51.800	52.400	50.200	50.200	48.163	1,373
2025-10-14	49.900	52.000	49.800	51.600	49.506	1,586
2025-10-13	49.600	50.000	49.600	50.000	47.971	1,756
2025-10-10	52.000	52.000	49.800	49.800	47.779	2,391
2025-10-09	52.400	52.400	51.600	51.600	49.506	126
2025-10-08	51.400	52.400	51.000	52.200	50.081	1,537
2025-10-07	51.000	52.200	50.000	51.000	48.930	892
2025-10-06	52.800	52.800	51.600	52.200	50.081	1,074
2025-10-03	53.800	53.800	52.000	52.600	50.465	1,132
2025-10-02	55.000	55.600	53.000	55.200	52.960	185
2025-10-01	55.600	55.600	55.600	55.600	53.343	40
2025-09-30	53.800	56.000	53.800	56.000	53.727	159
2025-09-29	53.800	56.400	53.800	56.000	53.727	1,304
2025-09-26	53.000	53.200	53.000	53.200	51.041	7
2025-09-25	51.200	53.000	51.200	52.200	50.081	275
2025-09-24	50.000	52.400	50.000	52.000	49.889	459
2025-09-23	49.600	53.800	49.600	53.800	51.616	606
2025-09-22	52.200	52.200	51.400	51.600	49.506	356
2025-09-19	54.000	54.000	52.200	52.400	50.273	483
2025-09-18	54.600	55.400	53.000	54.000	51.808	561
2025-09-17	56.800	56.800	53.800	54.400	52.192	381
2025-09-16	57.000	58.000	54.400	58.000	53.814	622
2025-09-15	55.800	57.000	55.800	56.800	52.701	2,159
2025-09-12	54.400	55.800	54.400	55.800	51.773	16
2025-09-11	55.000	56.000	53.400	56.000	51.959	429
2025-09-10	54.800	54.800	54.800	54.800	50.845	7
2025-09-09	53.400	55.800	53.400	54.800	50.845	50
2025-09-08	53.200	56.000	53.200	55.000	51.031	194
2025-09-05	54.400	54.400	54.400	54.400	50.474	56
2025-09-04	53.800	54.800	53.600	54.000	50.103	215
2025-09-03	54.000	54.200	54.000	54.000	50.103	149
2025-09-02	54.000	55.400	52.200	54.000	50.103	2,169
2025-09-01	54.400	54.600	54.000	54.600	50.660	67
2025-08-29	54.200	54.400	54.000	54.400	50.474	37
2025-08-28	54.200	54.200	54.200	54.200	50.289	57
2025-08-27	54.000	54.200	54.000	54.000	50.103	287
2025-08-26	54.200	54.400	54.000	54.000	50.103	270
2025-08-25	54.400	54.400	54.000	54.000	50.103	407
2025-08-22	54.400	54.400	54.200	54.400	50.474	54
2025-08-21	54.200	54.400	54.200	54.400	50.474	49
2025-08-20	54.400	54.600	54.000	54.200	50.289	143
2025-08-19	54.200	54.600	54.200	54.600	50.660	104
2025-08-18	54.200	54.200	54.200	54.200	50.289	11

← NewerPage 5 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.