Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 282.00 | 282.80 | 278.60 | 278.60 | 273.91 | 601 |
| 2025-11-03 | 281.40 | 285.60 | 276.00 | 285.00 | 280.20 | 40,417 |
| 2025-10-31 | 273.60 | 279.40 | 273.00 | 278.00 | 273.32 | 483 |
| 2025-10-30 | 275.40 | 276.00 | 271.80 | 273.00 | 268.40 | 37,084 |
| 2025-10-29 | 280.20 | 280.40 | 275.20 | 276.20 | 271.55 | 322 |
| 2025-10-28 | 279.20 | 282.20 | 277.80 | 280.00 | 275.28 | 23,174 |
| 2025-10-27 | 281.60 | 281.60 | 275.00 | 279.80 | 275.09 | 33,806 |
| 2025-10-24 | 286.00 | 286.80 | 277.60 | 280.60 | 275.87 | 109,367 |
| 2025-10-23 | 284.20 | 287.20 | 281.80 | 284.60 | 279.81 | 110,086 |
| 2025-10-22 | 277.40 | 285.80 | 276.20 | 282.40 | 277.64 | 824 |
| 2025-10-21 | 276.00 | 276.00 | 272.40 | 274.00 | 269.39 | 373 |
← NewerPage 5 of 5 · 251 trading days
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.