Dassault Aviation SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	292.40	297.80	286.40	292.20	287.28	4,983
2026-04-27	296.00	296.20	290.20	291.60	286.69	1,853
2026-04-24	306.00	311.80	296.40	297.00	292.00	320
2026-04-23	304.40	310.00	298.40	307.20	302.03	4,113
2026-04-22	312.80	315.40	304.20	305.80	300.65	413
2026-04-21	323.40	329.40	311.40	313.91	308.62	3,702
2026-04-20	324.00	325.60	319.80	321.20	315.79	248
2026-04-17	325.40	331.80	318.80	326.60	321.10	694
2026-04-16	331.00	337.20	323.40	326.95	321.44	4,189
2026-04-15	329.00	332.40	322.20	331.20	325.62	4,017
2026-04-14	330.60	338.20	328.40	329.80	324.25	102
2026-04-13	325.20	331.80	324.20	330.60	325.03	380
2026-04-10	334.20	342.00	325.20	327.40	321.89	1,643
2026-04-09	337.00	337.80	329.80	336.40	330.73	4,247
2026-04-08	337.80	341.00	331.20	337.40	331.72	424
2026-04-07	337.80	339.40	327.60	330.40	324.84	7,692
2026-04-02	330.20	338.20	329.80	334.80	329.16	1,963
2026-04-01	330.00	341.00	321.00	337.80	332.11	3,478
2026-03-31	310.40	320.80	310.00	319.20	313.82	511
2026-03-30	308.40	315.80	301.40	314.40	309.10	1,253
2026-03-27	315.00	317.60	308.40	309.40	304.19	3,653
2026-03-26	324.80	330.80	315.80	315.80	310.48	880
2026-03-25	325.40	331.60	318.80	325.20	319.72	180
2026-03-24	322.40	327.40	317.60	321.00	315.59	326
2026-03-23	318.60	332.80	312.00	323.00	317.56	12,978
2026-03-20	343.20	346.40	327.00	327.40	321.89	12,837
2026-03-19	343.00	348.60	339.00	341.40	335.65	550
2026-03-18	346.00	352.20	338.80	347.60	341.75	812
2026-03-17	345.20	348.40	337.40	346.60	340.76	5,340
2026-03-16	348.00	350.80	341.20	346.20	340.37	546
2026-03-13	348.20	350.80	341.40	347.20	341.35	3,058
2026-03-12	346.60	361.80	346.20	347.60	341.75	510
2026-03-11	342.80	345.60	336.40	342.60	336.83	41,627
2026-03-10	338.60	346.20	332.20	345.00	339.19	645
2026-03-09	331.20	339.40	326.80	338.80	333.09	2,291
2026-03-06	321.80	334.40	315.00	334.20	328.57	902
2026-03-05	348.20	349.60	316.80	348.20	342.34	33,259
2026-03-04	333.00	349.20	332.20	347.20	341.35	742
2026-03-03	342.00	342.20	328.00	330.80	325.23	28,975
2026-03-02	342.60	353.40	338.00	340.00	334.27	1,120
2026-02-27	338.00	346.20	330.60	338.40	332.70	17,692
2026-02-26	344.00	346.20	335.40	339.60	333.88	346
2026-02-25	348.80	350.00	343.40	345.00	339.19	2,430
2026-02-24	344.80	352.20	338.40	346.00	340.17	170,313
2026-02-23	351.80	359.00	343.20	345.80	339.98	4,424
2026-02-20	348.20	354.80	346.40	353.20	347.25	52,318
2026-02-19	349.80	350.40	342.00	349.80	343.91	229,563
2026-02-18	342.00	354.20	335.00	351.60	345.68	957
2026-02-17	342.40	348.80	332.80	340.60	334.86	521
2026-02-16	331.60	343.20	324.80	340.00	334.27	34,823
2026-02-13	323.60	330.60	318.20	329.20	323.66	661
2026-02-12	322.60	329.60	316.60	324.80	319.33	2,889
2026-02-11	327.20	333.40	317.60	320.60	315.20	661
2026-02-10	331.00	335.80	328.00	328.20	322.67	283,260
2026-02-09	320.60	333.20	320.00	331.60	326.01	635
2026-02-06	314.40	320.20	312.80	317.20	311.86	50,292
2026-02-05	306.20	317.00	304.20	313.00	307.73	3,191
2026-02-04	318.40	319.40	312.00	312.80	307.53	126,298
2026-02-03	320.00	321.20	315.60	316.80	311.46	21,137
2026-02-02	318.20	320.60	311.00	317.00	311.66	22,895

← NewerPage 3 of 22 · 1,262 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.