Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	308.40	318.40	299.80	308.40	308.40	6,811
2026-07-22	289.65	290.80	283.60	289.65	289.65	15,523
2026-07-21	284.80	286.80	281.20	284.80	284.80	1,566
2026-07-20	283.20	287.40	282.20	283.20	283.20	238
2026-07-17	285.80	286.40	277.60	285.80	285.80	2,428
2026-07-16	278.80	281.20	277.80	278.80	278.80	1,275
2026-07-15	283.20	284.00	279.60	283.20	283.20	2,743
2026-07-14	283.40	285.60	279.20	283.40	283.40	56,952
2026-07-13	283.60	287.40	280.60	283.60	283.60	372
2026-07-10	287.00	290.00	284.40	287.00	287.00	159
2026-07-09	289.80	299.00	288.40	289.80	289.80	2,237
2026-07-08	297.20	307.40	295.40	297.20	297.20	673
2026-07-07	303.80	315.60	303.80	303.80	303.80	9,053
2026-07-06	310.20	312.40	305.20	310.20	310.20	313
2026-07-03	305.92	309.80	302.20	305.92	305.92	5,133
2026-07-02	308.80	310.20	293.00	308.80	308.80	983
2026-07-01	293.09	296.00	287.40	293.09	293.09	7,099
2026-06-30	288.00	288.20	281.80	288.00	288.00	61
2026-06-29	283.60	289.00	280.80	283.60	283.60	21,537
2026-06-26	287.80	290.20	281.80	287.80	287.80	132
2026-06-25	290.60	295.00	284.60	290.60	290.60	523
2026-06-24	293.80	296.00	286.00	293.80	293.80	3,168
2026-06-23	293.00	299.40	292.20	293.00	293.00	123,772
2026-06-22	293.00	310.00	288.20	293.00	293.00	10,485
2026-06-19	302.00	309.40	300.60	302.00	302.00	10,028
2026-06-18	303.00	305.60	298.20	303.00	303.00	70,175
2026-06-17	301.60	303.00	300.20	301.60	301.60	29,630
2026-06-16	298.60	302.60	297.60	298.60	298.60	29,140
2026-06-15	298.20	305.60	296.80	298.20	298.20	462
2026-06-12	296.60	304.20	296.20	296.60	296.60	20,554
2026-06-11	301.20	302.60	296.60	301.20	301.20	7,037
2026-06-10	297.80	301.20	295.20	297.80	297.80	1,347
2026-06-09	296.20	300.40	292.20	296.20	296.20	550
2026-06-08	303.80	304.80	291.40	303.80	303.80	133,438
2026-06-05	297.00	301.40	289.60	297.00	297.00	62,197
2026-06-04	294.60	297.40	281.00	294.60	294.60	12,228
2026-06-03	288.40	294.40	286.60	288.40	288.40	59,762
2026-06-02	292.40	300.60	288.60	292.40	292.40	171,664
2026-06-01	298.20	304.20	291.40	298.20	298.20	1,765
2026-05-29	300.40	305.60	296.40	300.40	300.40	121,165
2026-05-28	302.60	304.60	292.80	302.60	302.60	39,413
2026-05-27	295.40	300.20	292.60	295.40	295.40	8,826
2026-05-26	294.40	298.60	294.00	294.40	294.40	64,908
2026-05-25	297.60	298.80	292.40	297.60	297.60	207
2026-05-22	293.80	295.00	287.20	293.80	293.80	180
2026-05-21	282.60	290.40	282.40	282.60	282.60	126,171
2026-05-20	287.40	287.80	277.20	287.40	287.40	234
2026-05-19	280.00	284.00	275.20	280.00	280.00	1,081
2026-05-18	274.60	276.60	270.00	274.60	274.60	32,321
2026-05-15	274.00	284.20	273.00	274.00	274.00	558
2026-05-14	284.20	291.20	282.60	284.20	284.20	332
2026-05-13	282.20	291.40	278.00	282.20	282.20	1,236
2026-05-12	284.60	290.80	279.60	284.60	284.60	39,927
2026-05-11	284.00	295.40	281.80	284.00	284.00	588
2026-05-08	300.20	305.80	288.80	288.80	283.94	105,043
2026-05-07	307.40	314.80	298.60	298.60	293.57	9,177
2026-05-06	306.00	312.20	305.60	309.40	304.19	2,103
2026-05-05	299.40	309.00	293.80	305.80	300.65	3,302
2026-04-30	291.00	297.80	289.20	296.80	291.80	88,974
2026-04-29	293.00	298.80	289.10	290.60	285.71	514

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	4.7800 EUR
2025-05-20	4.7200 EUR
2024-05-20	3.3700 EUR
2023-05-19	3.0000 EUR
2022-05-23	2.4900 EUR
2021-05-18	123.0000 EUR
2019-05-22	212.0000 EUR

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