Immobiliere Dassault SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	51.000	51.800	50.800	51.400	45.833	838
2025-02-24	51.600	51.800	50.800	51.000	45.476	441
2025-02-21	51.200	51.400	50.800	50.800	45.298	292
2025-02-20	51.400	51.400	51.000	51.400	45.833	171
2025-02-19	51.200	52.000	51.000	51.000	45.476	458
2025-02-18	52.400	52.400	51.200	51.200	45.655	731
2025-02-17	52.600	52.600	52.400	52.400	46.725	128
2025-02-14	52.400	52.600	52.200	52.200	46.546	169
2025-02-13	52.600	52.600	52.400	52.400	46.725	433
2025-02-12	52.400	52.600	52.400	52.600	46.903	101
2025-02-11	52.200	52.200	52.000	52.200	46.546	279
2025-02-10	52.400	52.600	52.200	52.400	46.725	184
2025-02-07	52.400	52.600	52.400	52.600	46.903	201
2025-02-06	51.600	52.600	51.600	52.400	46.725	716
2025-02-05	51.400	52.200	51.400	51.600	46.011	208
2025-02-04	51.600	51.800	50.600	51.000	45.476	956
2025-02-03	51.800	52.000	51.400	51.600	46.011	196
2025-01-31	51.400	52.000	51.200	51.800	46.190	244
2025-01-30	52.200	52.200	51.200	51.200	45.655	271
2025-01-29	51.600	52.600	51.000	52.600	46.903	506
2025-01-28	51.000	51.800	51.000	51.200	45.655	485
2025-01-27	51.000	51.200	50.600	51.000	45.476	292
2025-01-24	51.600	51.600	51.000	51.200	45.655	67
2025-01-23	52.000	52.000	50.600	51.400	45.833	326
2025-01-22	51.800	51.800	51.600	51.800	46.190	51
2025-01-21	52.200	52.600	51.200	51.600	46.011	235
2025-01-20	52.200	52.200	52.200	52.200	46.546	9
2025-01-17	52.000	52.200	51.800	52.200	46.546	69
2025-01-16	51.800	52.000	51.800	52.000	46.368	195
2025-01-15	51.400	51.600	51.400	51.600	46.011	12
2025-01-14	51.600	51.800	51.600	51.600	46.011	671
2025-01-13	52.600	52.600	52.400	52.400	46.725	41
2025-01-10	52.600	52.800	52.600	52.600	46.903	40
2025-01-09	52.600	52.600	52.600	52.600	46.903	1
2025-01-08	52.400	52.800	52.400	52.800	47.081	203
2025-01-07	51.800	53.200	51.800	52.600	46.903	951
2025-01-06	51.600	52.000	51.400	51.800	46.190	69
2025-01-03	52.200	52.200	51.600	51.600	46.011	189
2025-01-02	51.800	52.200	51.800	52.200	46.546	74
2024-12-31	51.600	51.600	51.600	51.600	46.011	62
2024-12-30	52.000	52.000	51.400	51.400	45.833	180
2024-12-27	50.200	50.600	49.600	50.600	45.120	437
2024-12-24	50.600	50.600	50.000	50.200	44.763	297
2024-12-23	50.600	50.800	50.400	50.400	44.941	125
2024-12-20	50.600	51.000	50.400	50.800	45.298	138
2024-12-19	50.400	51.000	50.000	50.600	45.120	424
2024-12-18	51.000	51.000	50.600	50.800	45.298	157
2024-12-17	51.200	51.200	50.800	51.000	45.476	321
2024-12-16	51.600	51.600	51.200	51.200	45.655	108
2024-12-13	51.800	52.000	51.400	51.600	46.011	431
2024-12-12	51.200	51.800	51.200	51.600	46.011	347
2024-12-11	52.800	54.200	50.400	50.600	45.120	1,685
2024-12-10	52.800	53.000	52.600	53.000	47.260	304
2024-12-09	51.800	52.800	50.200	52.800	47.081	1,051
2024-12-06	50.400	51.000	49.400	50.000	44.585	428
2024-12-05	50.200	50.600	49.500	50.400	44.941	346
2024-12-04	50.800	51.000	50.000	50.000	44.585	342
2024-12-03	51.000	51.000	50.000	50.600	45.120	594
2024-12-02	52.000	52.000	50.000	51.000	45.476	1,053
2024-11-29	52.200	52.200	52.000	52.200	46.546	328

← NewerPage 8 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.