Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	54.000	54.200	53.800	54.200	50.289	100
2025-08-14	54.000	54.200	53.800	54.000	50.103	191
2025-08-13	54.000	54.000	53.600	54.000	50.103	113
2025-08-12	54.000	54.600	54.000	54.000	50.103	230
2025-08-11	54.200	54.400	53.800	53.800	49.917	90
2025-08-08	53.800	54.200	53.800	54.200	50.289	651
2025-08-07	53.600	54.000	53.600	54.000	50.103	108
2025-08-06	53.200	53.600	53.200	53.600	49.732	182
2025-08-05	53.800	53.800	52.800	53.200	49.361	734
2025-08-04	54.600	54.800	54.000	54.200	50.289	1,005
2025-08-01	54.800	54.800	54.400	54.600	50.660	250
2025-07-31	54.800	55.000	54.600	54.800	50.845	161
2025-07-30	55.000	55.000	54.600	54.800	50.845	340
2025-07-29	54.600	55.000	54.600	55.000	51.031	226
2025-07-28	54.800	54.800	54.400	54.800	50.845	116
2025-07-25	54.600	55.000	54.400	54.800	50.845	293
2025-07-24	55.000	55.000	54.200	54.400	50.474	244
2025-07-23	54.400	54.800	54.400	54.600	50.660	148
2025-07-22	54.600	54.800	54.400	54.400	50.474	310
2025-07-21	55.200	55.200	54.000	54.600	50.660	1,893
2025-07-18	55.600	55.600	54.800	54.800	50.845	94
2025-07-17	54.600	55.800	54.000	54.400	50.474	1,552
2025-07-16	54.200	55.000	54.200	55.000	51.031	143
2025-07-15	54.400	54.400	54.000	54.200	50.289	405
2025-07-14	54.800	54.800	54.400	54.400	50.474	421
2025-07-11	54.600	54.800	54.600	54.800	50.845	59
2025-07-10	54.800	55.000	54.400	54.400	50.474	468
2025-07-09	55.400	55.400	54.600	54.800	50.845	234
2025-07-08	54.800	55.800	54.800	55.400	51.402	301
2025-07-07	54.400	55.600	54.400	54.800	50.845	467
2025-07-04	55.000	55.000	54.000	54.000	50.103	694
2025-07-03	52.200	56.800	52.200	54.000	50.103	1,685
2025-07-02	52.000	52.200	51.600	52.200	48.433	312
2025-07-01	52.800	52.800	51.800	51.800	48.062	1,561
2025-06-30	52.600	52.800	52.400	52.600	48.804	497
2025-06-27	53.400	53.600	52.400	52.400	48.618	424
2025-06-26	53.200	53.400	52.800	53.400	49.546	312
2025-06-25	53.000	53.600	53.000	53.200	49.361	175
2025-06-24	53.000	53.000	52.800	52.800	48.990	56
2025-06-23	53.000	53.400	52.600	52.600	48.804	516
2025-06-20	52.600	53.000	52.600	53.000	49.175	38
2025-06-19	52.400	52.800	52.200	52.800	48.990	114
2025-06-18	52.600	52.800	52.200	52.800	48.990	240
2025-06-17	52.800	53.000	52.400	52.800	48.990	215
2025-06-16	52.800	52.800	52.800	52.800	48.990	66
2025-06-13	52.400	53.000	52.400	53.000	49.175	135
2025-06-12	53.400	53.400	52.000	52.400	48.618	502
2025-06-11	53.600	53.600	53.400	53.400	47.616	121
2025-06-10	53.600	53.600	53.600	53.600	47.795	78
2025-06-09	53.200	53.600	53.000	53.600	47.795	342
2025-06-06	53.000	53.600	52.000	53.200	47.438	1,123
2025-06-05	53.200	53.200	52.200	53.000	47.260	526
2025-06-04	53.200	53.400	53.000	53.000	47.260	87
2025-06-03	53.200	53.200	52.600	53.200	47.438	326
2025-06-02	53.400	53.400	52.600	52.600	46.903	220
2025-05-30	53.000	53.000	52.200	53.000	47.260	885
2025-05-29	53.000	53.400	53.000	53.200	47.438	168
2025-05-28	53.000	54.200	53.000	53.000	47.260	711
2025-05-27	53.000	53.400	53.000	53.000	47.260	221
2025-05-26	53.200	53.200	53.200	53.200	47.438	234

← NewerPage 6 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.