Dassault Aviation SA historical data

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

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
2025-10-20	275.40	275.60	271.20	273.00	268.40	493
2025-10-17	270.80	272.60	266.00	269.80	265.26	1,154
2025-10-16	269.20	275.40	267.80	274.20	269.58	780
2025-10-15	278.20	278.20	270.40	271.00	266.44	780
2025-10-14	272.20	277.00	270.00	277.00	272.33	1,312
2025-10-13	279.60	280.40	274.40	276.80	272.14	834
2025-10-10	284.20	286.20	275.60	278.80	274.10	25,127
2025-10-09	283.80	286.20	282.20	285.60	280.79	980
2025-10-08	283.60	288.20	281.40	286.00	281.18	1,197
2025-10-07	280.00	282.40	277.60	280.80	276.07	780
2025-10-06	289.60	289.60	275.80	281.00	276.27	1,644
2025-10-03	288.60	290.00	286.20	289.60	284.72	2,042
2025-10-02	287.60	295.00	287.00	288.00	283.15	2,308
2025-10-01	285.60	286.00	280.40	285.80	280.99	17,574
2025-09-30	286.00	287.80	280.20	284.60	279.81	1,742
2025-09-29	285.40	289.00	283.00	286.40	281.58	742
2025-09-26	287.20	289.00	278.20	281.80	277.05	35,906
2025-09-25	285.20	288.20	282.20	286.20	281.38	980
2025-09-24	287.60	290.40	284.80	286.60	281.77	9,224
2025-09-23	284.40	286.20	280.60	282.80	278.04	55,825
2025-09-22	280.80	283.60	278.40	281.00	276.27	314,792
2025-09-19	281.00	287.80	274.00	279.78	275.06	6,786
2025-09-18	295.00	296.80	291.80	293.80	288.85	2,403
2025-09-17	299.80	303.40	292.20	293.20	288.26	1,388
2025-09-16	305.00	307.00	299.60	300.49	295.43	38,285
2025-09-15	291.80	304.60	291.40	304.00	298.88	182,551
2025-09-12	283.60	292.20	282.40	290.00	285.12	1,493
2025-09-11	279.80	283.40	273.60	282.34	277.58	6,164
2025-09-10	276.20	280.40	275.20	276.40	271.74	14,829
2025-09-09	271.40	273.60	269.00	272.40	267.81	692
2025-09-08	270.80	272.60	269.92	272.20	267.62	660
2025-09-05	269.60	272.20	267.00	269.20	264.67	500
2025-09-04	274.20	276.40	270.00	270.00	265.45	34,765
2025-09-03	265.40	270.60	265.00	269.80	265.26	7,865
2025-09-02	269.00	270.60	262.60	264.40	259.95	21,817
2025-09-01	269.40	271.40	269.00	270.20	265.65	15,658
2025-08-29	272.00	275.80	270.00	270.00	265.45	18,142
2025-08-28	272.40	274.20	270.00	271.40	266.83	83,342
2025-08-27	274.60	278.00	271.80	272.40	267.81	1,025
2025-08-26	274.80	275.40	268.70	275.00	270.37	30,603
2025-08-22	275.80	276.60	273.20	273.60	268.99	80,076
2025-08-21	273.00	275.20	271.80	274.17	269.55	791
2025-08-20	264.20	271.40	264.20	270.58	266.03	10,737
2025-08-19	276.60	276.60	268.60	269.20	264.67	2,204
2025-08-18	275.40	280.80	274.80	277.80	273.12	776
2025-08-15	276.00	276.60	272.60	275.60	270.96	9,584
2025-08-14	275.60	277.20	271.00	275.94	271.30	4,423
2025-08-13	275.80	276.60	271.60	272.00	267.42	35,596
2025-08-12	268.00	272.40	267.80	272.00	267.42	5,915

← NewerPage 5 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.