Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 317.00 | 321.80 | 316.40 | 319.40 | 314.02 | 1,129 |
| 2026-01-29 | 326.80 | 327.20 | 320.00 | 320.00 | 314.61 | 648 |
| 2026-01-28 | 336.60 | 337.20 | 324.60 | 326.80 | 321.30 | 40,146 |
| 2026-01-27 | 328.20 | 334.40 | 325.00 | 334.40 | 328.77 | 36,344 |
| 2026-01-26 | 335.80 | 336.80 | 325.60 | 328.20 | 322.67 | 5,695 |
| 2026-01-23 | 321.00 | 335.60 | 318.60 | 331.84 | 326.25 | 12,472 |
| 2026-01-22 | 325.00 | 326.20 | 316.80 | 320.60 | 315.20 | 1,337 |
| 2026-01-21 | 331.80 | 334.80 | 325.00 | 328.00 | 322.48 | 5,126 |
| 2026-01-20 | 328.40 | 333.60 | 323.80 | 330.80 | 325.23 | 133,357 |
| 2026-01-19 | 319.80 | 330.10 | 319.80 | 329.00 | 323.46 | 4,603 |
| 2026-01-16 | 310.00 | 315.93 | 309.00 | 315.93 | 310.61 | 8,490 |
| 2026-01-15 | 312.00 | 313.00 | 305.80 | 308.20 | 303.01 | 525 |
| 2026-01-14 | 313.80 | 314.80 | 307.20 | 311.20 | 305.96 | 3,251 |
| 2026-01-13 | 316.00 | 317.00 | 311.60 | 313.60 | 308.32 | 67,912 |
| 2026-01-12 | 312.60 | 318.40 | 311.00 | 314.70 | 309.40 | 2,263 |
| 2026-01-09 | 305.80 | 311.60 | 304.20 | 308.29 | 303.10 | 14,099 |
| 2026-01-08 | 308.40 | 315.00 | 305.20 | 307.20 | 302.03 | 7,625 |
| 2026-01-07 | 292.80 | 305.80 | 292.20 | 305.40 | 300.26 | 31,727 |
| 2026-01-06 | 291.80 | 297.20 | 287.80 | 291.60 | 286.69 | 37,168 |
| 2026-01-05 | 286.40 | 293.80 | 285.40 | 292.40 | 287.48 | 1,919 |
| 2026-01-02 | 272.40 | 282.00 | 270.80 | 272.40 | 267.81 | 36,422 |
| 2025-12-31 | 270.00 | 273.80 | 270.00 | 273.80 | 269.19 | 7,953 |
| 2025-12-30 | 270.00 | 275.00 | 270.00 | 272.40 | 267.81 | 645 |
| 2025-12-29 | 271.60 | 272.40 | 268.60 | 271.40 | 266.83 | 4,605 |
| 2025-12-24 | 272.80 | 272.80 | 270.60 | 271.40 | 266.83 | 1,018 |
| 2025-12-23 | 273.00 | 274.80 | 270.00 | 271.00 | 266.44 | 1,133 |
| 2025-12-22 | 273.60 | 274.20 | 270.80 | 273.60 | 268.99 | 44,076 |
| 2025-12-19 | 273.00 | 274.80 | 272.00 | 274.60 | 269.98 | 46,239 |
| 2025-12-18 | 269.20 | 274.00 | 269.00 | 273.60 | 268.99 | 29,033 |
| 2025-12-17 | 268.60 | 271.60 | 268.20 | 269.20 | 264.67 | 971 |
| 2025-12-16 | 270.40 | 270.80 | 265.40 | 270.40 | 265.85 | 91,601 |
| 2025-12-15 | 271.80 | 272.60 | 269.80 | 272.40 | 267.81 | 5,857 |
| 2025-12-12 | 270.20 | 272.00 | 269.80 | 271.40 | 266.83 | 407 |
| 2025-12-11 | 271.20 | 272.60 | 270.00 | 270.80 | 266.24 | 105,405 |
| 2025-12-10 | 277.60 | 278.80 | 269.40 | 271.20 | 266.63 | 80,334 |
| 2025-12-09 | 273.40 | 278.40 | 273.20 | 278.40 | 273.71 | 4,059 |
| 2025-12-08 | 272.00 | 274.60 | 269.20 | 270.80 | 266.24 | 59,777 |
| 2025-12-05 | 276.80 | 276.80 | 269.60 | 271.00 | 266.44 | 410 |
| 2025-12-04 | 271.00 | 272.00 | 269.00 | 271.00 | 266.44 | 648 |
| 2025-12-03 | 270.20 | 272.40 | 265.60 | 269.60 | 265.06 | 19,867 |
| 2025-12-02 | 266.00 | 272.00 | 264.20 | 269.80 | 265.26 | 1,505 |
| 2025-12-01 | 268.60 | 269.80 | 264.40 | 265.60 | 261.13 | 2,192 |
| 2025-11-28 | 269.20 | 274.60 | 264.20 | 270.60 | 266.04 | 390 |
| 2025-11-27 | 269.60 | 272.00 | 268.20 | 269.40 | 264.86 | 207 |
| 2025-11-26 | 270.80 | 271.20 | 265.80 | 268.40 | 263.88 | 59,456 |
| 2025-11-25 | 264.40 | 268.40 | 261.20 | 265.60 | 261.13 | 436 |
| 2025-11-24 | 262.00 | 267.20 | 261.00 | 262.80 | 258.37 | 938 |
| 2025-11-21 | 269.40 | 271.20 | 262.40 | 267.00 | 262.50 | 69,310 |
| 2025-11-20 | 275.80 | 280.40 | 272.80 | 275.80 | 271.15 | 1,173 |
| 2025-11-19 | 282.60 | 284.00 | 273.20 | 274.60 | 269.98 | 1,263 |
| 2025-11-18 | 283.00 | 286.80 | 281.00 | 281.60 | 276.86 | 15,841 |
| 2025-11-17 | 276.60 | 297.40 | 276.00 | 288.00 | 283.15 | 2,008 |
| 2025-11-14 | 275.60 | 276.20 | 272.00 | 272.12 | 267.53 | 374 |
| 2025-11-13 | 276.40 | 280.40 | 276.00 | 278.40 | 273.71 | 558 |
| 2025-11-12 | 277.00 | 281.00 | 276.00 | 277.60 | 272.92 | 304 |
| 2025-11-11 | 274.80 | 277.00 | 271.40 | 276.40 | 271.74 | 360 |
| 2025-11-10 | 276.20 | 278.00 | 275.20 | 276.40 | 271.74 | 293 |
| 2025-11-07 | 270.20 | 275.00 | 269.20 | 273.80 | 269.19 | 515 |
| 2025-11-06 | 272.80 | 274.20 | 268.20 | 271.20 | 266.63 | 51,367 |
| 2025-11-05 | 277.80 | 277.80 | 271.80 | 273.60 | 268.99 | 13,904 |
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.