Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 264.00 | 268.80 | 261.20 | 267.40 | 262.90 | 3,392 |
| 2025-08-08 | 270.40 | 272.60 | 268.20 | 269.22 | 264.68 | 88,925 |
| 2025-08-07 | 273.00 | 273.20 | 268.80 | 269.99 | 265.44 | 34,359 |
| 2025-08-06 | 272.00 | 277.20 | 269.60 | 273.80 | 269.19 | 563 |
| 2025-08-05 | 272.80 | 273.80 | 267.20 | 270.40 | 265.85 | 321 |
| 2025-08-04 | 271.80 | 275.20 | 270.00 | 272.13 | 267.55 | 3,416 |
| 2025-08-01 | 271.20 | 272.40 | 267.00 | 270.00 | 265.45 | 24,006 |
| 2025-07-31 | 275.60 | 277.20 | 270.00 | 272.40 | 267.81 | 26,059 |
| 2025-07-30 | 274.00 | 274.20 | 270.00 | 271.40 | 266.83 | 39,572 |
| 2025-07-29 | 269.80 | 276.40 | 269.00 | 273.55 | 268.94 | 10,613 |
| 2025-07-28 | 270.20 | 274.00 | 267.40 | 269.40 | 264.86 | 16,895 |
| 2025-07-25 | 268.60 | 271.00 | 265.20 | 268.00 | 263.49 | 48,352 |
| 2025-07-24 | 266.00 | 274.40 | 265.71 | 267.40 | 262.90 | 13,450 |
| 2025-07-23 | 273.00 | 274.20 | 260.60 | 262.00 | 257.59 | 107,366 |
| 2025-07-22 | 289.00 | 291.60 | 283.00 | 286.20 | 281.38 | 494 |
| 2025-07-21 | 294.20 | 294.20 | 288.20 | 294.00 | 289.05 | 82,890 |
| 2025-07-18 | 295.80 | 298.60 | 294.80 | 295.60 | 290.62 | 118,997 |
| 2025-07-17 | 296.60 | 297.60 | 292.80 | 294.20 | 289.24 | 1,285 |
| 2025-07-16 | 302.60 | 302.60 | 293.40 | 295.00 | 290.03 | 1,843 |
| 2025-07-15 | 310.00 | 310.00 | 300.40 | 300.40 | 295.34 | 764 |
| 2025-07-14 | 308.80 | 311.00 | 305.20 | 308.38 | 303.19 | 30,253 |
| 2025-07-11 | 300.60 | 306.20 | 299.20 | 300.40 | 295.34 | 108,828 |
| 2025-07-10 | 296.00 | 297.80 | 293.60 | 296.40 | 291.41 | 2,349 |
| 2025-07-09 | 296.20 | 299.00 | 293.00 | 294.80 | 289.83 | 72,299 |
| 2025-07-08 | 297.80 | 299.40 | 292.20 | 292.80 | 287.87 | 244 |
| 2025-07-07 | 296.80 | 299.00 | 294.80 | 296.40 | 291.41 | 10,825 |
| 2025-07-04 | 293.40 | 296.20 | 291.80 | 296.20 | 291.21 | 28,429 |
| 2025-07-03 | 295.20 | 296.00 | 282.00 | 293.80 | 288.85 | 1,589 |
| 2025-07-02 | 291.00 | 297.40 | 286.80 | 293.00 | 288.07 | 10,720 |
| 2025-07-01 | 300.40 | 300.80 | 291.00 | 291.00 | 286.10 | 244,626 |
| 2025-06-30 | 303.00 | 303.40 | 296.20 | 300.20 | 295.14 | 401 |
| 2025-06-27 | 302.20 | 305.00 | 295.60 | 298.60 | 293.57 | 692 |
| 2025-06-26 | 296.20 | 303.20 | 295.60 | 302.20 | 297.11 | 3,035 |
| 2025-06-25 | 295.20 | 300.00 | 293.60 | 296.60 | 291.60 | 1,020 |
| 2025-06-24 | 298.80 | 302.40 | 291.00 | 292.00 | 287.08 | 1,465 |
| 2025-06-23 | 307.40 | 309.60 | 299.80 | 304.20 | 299.08 | 492 |
| 2025-06-20 | 303.00 | 305.00 | 301.60 | 305.00 | 299.86 | 2,647 |
| 2025-06-19 | 303.00 | 307.00 | 302.60 | 303.60 | 298.49 | 86,948 |
| 2025-06-18 | 304.00 | 307.60 | 303.20 | 305.80 | 300.65 | 5,198 |
| 2025-06-17 | 301.40 | 305.20 | 298.20 | 303.80 | 298.68 | 310 |
| 2025-06-16 | 304.40 | 307.40 | 302.60 | 305.60 | 300.45 | 8,029 |
| 2025-06-13 | 311.00 | 314.80 | 303.20 | 304.20 | 299.08 | 20,379 |
| 2025-06-12 | 305.00 | 305.60 | 297.80 | 303.60 | 298.49 | 11,598 |
| 2025-06-11 | 291.20 | 304.60 | 291.00 | 302.12 | 297.03 | 23,906 |
| 2025-06-10 | 307.40 | 308.60 | 298.00 | 298.00 | 292.98 | 105,442 |
| 2025-06-09 | 312.00 | 326.00 | 306.00 | 308.20 | 303.01 | 117,924 |
| 2025-06-06 | 323.00 | 323.60 | 314.20 | 315.20 | 309.89 | 199,052 |
| 2025-06-05 | 315.80 | 326.40 | 315.20 | 319.60 | 314.22 | 2,336 |
| 2025-06-04 | 324.80 | 327.40 | 312.20 | 316.40 | 311.07 | 151,558 |
| 2025-06-03 | 322.40 | 325.20 | 317.40 | 323.60 | 318.15 | 2,878 |
| 2025-06-02 | 323.20 | 328.00 | 314.20 | 322.40 | 316.97 | 238,413 |
| 2025-05-30 | 318.60 | 323.20 | 317.00 | 318.86 | 313.49 | 6,740 |
| 2025-05-29 | 322.60 | 323.00 | 316.20 | 318.20 | 312.84 | 516 |
| 2025-05-28 | 314.40 | 324.20 | 314.00 | 321.40 | 315.99 | 804 |
| 2025-05-27 | 306.40 | 312.00 | 305.80 | 311.80 | 306.55 | 188,645 |
| 2025-05-23 | 311.00 | 311.20 | 299.40 | 305.00 | 299.86 | 1,568 |
| 2025-05-22 | 310.80 | 312.40 | 306.40 | 311.20 | 305.96 | 1,280 |
| 2025-05-21 | 309.00 | 313.60 | 308.00 | 311.40 | 306.16 | 72,809 |
| 2025-05-20 | 306.20 | 312.60 | 300.60 | 307.25 | 302.07 | 137,036 |
| 2025-05-19 | 309.60 | 313.80 | 305.20 | 310.20 | 300.33 | 6,244 |
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.