Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 307.60 | 310.00 | 305.80 | 309.40 | 299.56 | 765 |
| 2025-05-15 | 301.40 | 308.20 | 297.20 | 307.60 | 297.82 | 963 |
| 2025-05-14 | 300.60 | 305.60 | 297.80 | 300.20 | 290.65 | 120,259 |
| 2025-05-13 | 300.80 | 305.20 | 298.40 | 301.00 | 291.43 | 190,553 |
| 2025-05-12 | 314.40 | 315.80 | 291.20 | 299.80 | 290.27 | 141,874 |
| 2025-05-09 | 324.80 | 325.00 | 314.40 | 324.60 | 314.28 | 58,641 |
| 2025-05-08 | 321.60 | 325.80 | 317.00 | 325.80 | 315.44 | 186,998 |
| 2025-05-07 | 327.40 | 327.40 | 317.20 | 320.20 | 310.02 | 359,815 |
| 2025-05-06 | 332.00 | 332.40 | 319.20 | 325.00 | 314.66 | 2,087 |
| 2025-05-02 | 319.60 | 326.20 | 318.20 | 324.60 | 314.28 | 1,219 |
| 2025-04-30 | 309.00 | 317.00 | 305.20 | 317.00 | 306.92 | 24,144 |
| 2025-04-29 | 298.80 | 308.00 | 297.80 | 307.80 | 298.01 | 26,851 |
| 2025-04-28 | 297.80 | 301.80 | 295.40 | 297.60 | 288.14 | 1,175 |
| 2025-04-25 | 299.60 | 300.20 | 290.20 | 297.40 | 287.94 | 674 |
| 2025-04-24 | 297.80 | 299.00 | 295.00 | 297.60 | 288.14 | 414 |
| 2025-04-23 | 304.00 | 304.00 | 291.00 | 303.40 | 293.75 | 162,898 |
| 2025-04-22 | 304.40 | 305.80 | 299.00 | 300.00 | 290.46 | 168,871 |
| 2025-04-17 | 306.40 | 307.00 | 300.20 | 303.60 | 293.94 | 46,235 |
| 2025-04-16 | 305.80 | 309.20 | 304.80 | 307.40 | 297.62 | 560 |
| 2025-04-15 | 301.00 | 309.80 | 300.80 | 309.80 | 299.95 | 244,777 |
| 2025-04-14 | 297.40 | 301.40 | 293.40 | 301.00 | 291.43 | 1,053 |
| 2025-04-11 | 292.80 | 295.60 | 283.80 | 291.40 | 282.13 | 870 |
| 2025-04-10 | 310.00 | 310.00 | 287.00 | 290.60 | 281.36 | 269,953 |
| 2025-04-09 | 276.80 | 283.60 | 272.20 | 282.20 | 273.23 | 2,943 |
| 2025-04-08 | 274.00 | 288.00 | 271.40 | 284.20 | 275.16 | 19,974 |
| 2025-04-07 | 258.00 | 278.00 | 247.00 | 266.80 | 258.32 | 52,985 |
| 2025-04-04 | 299.80 | 303.60 | 277.00 | 281.66 | 272.70 | 12,088 |
| 2025-04-03 | 293.00 | 303.40 | 282.00 | 295.60 | 286.20 | 16,993 |
| 2025-04-02 | 306.00 | 309.40 | 297.00 | 299.00 | 289.49 | 16,825 |
| 2025-04-01 | 304.40 | 311.60 | 302.20 | 307.80 | 298.01 | 18,954 |
| 2025-03-31 | 305.00 | 311.00 | 301.20 | 303.22 | 293.58 | 5,362 |
| 2025-03-28 | 314.40 | 314.60 | 306.00 | 308.73 | 298.91 | 66,807 |
| 2025-03-27 | 310.60 | 315.80 | 310.00 | 315.00 | 304.98 | 2,059 |
| 2025-03-26 | 316.20 | 319.80 | 314.40 | 315.96 | 305.91 | 3,258 |
| 2025-03-25 | 311.40 | 314.80 | 307.80 | 314.11 | 304.12 | 3,782 |
| 2025-03-24 | 308.40 | 317.40 | 307.20 | 311.30 | 301.40 | 7,627 |
| 2025-03-21 | 307.20 | 309.40 | 301.80 | 305.20 | 295.49 | 4,371 |
| 2025-03-20 | 316.80 | 319.80 | 299.60 | 305.69 | 295.97 | 5,579 |
| 2025-03-19 | 320.00 | 323.00 | 309.40 | 318.82 | 308.68 | 48,523 |
| 2025-03-18 | 315.00 | 318.00 | 310.00 | 315.20 | 305.18 | 80,939 |
| 2025-03-17 | 317.80 | 325.00 | 307.40 | 315.00 | 304.98 | 32,152 |
| 2025-03-14 | 294.20 | 307.80 | 292.20 | 300.09 | 290.55 | 8,285 |
| 2025-03-13 | 294.80 | 296.40 | 290.40 | 291.10 | 281.84 | 2,775 |
| 2025-03-12 | 290.40 | 292.20 | 283.40 | 290.30 | 281.07 | 29,738 |
| 2025-03-11 | 287.40 | 292.40 | 284.80 | 287.65 | 278.50 | 3,466 |
| 2025-03-10 | 292.00 | 294.20 | 283.80 | 285.87 | 276.78 | 5,260 |
| 2025-03-07 | 302.60 | 302.60 | 286.60 | 291.44 | 282.17 | 31,692 |
| 2025-03-06 | 296.40 | 305.80 | 292.00 | 295.77 | 286.36 | 51,374 |
| 2025-03-05 | 290.00 | 291.40 | 278.20 | 287.48 | 278.34 | 56,671 |
| 2025-03-04 | 293.80 | 301.00 | 273.60 | 278.08 | 269.23 | 27,011 |
| 2025-03-03 | 292.20 | 293.40 | 273.80 | 282.31 | 273.33 | 10,726 |
| 2025-02-28 | 247.20 | 247.60 | 240.00 | 245.95 | 238.13 | 48,326 |
| 2025-02-27 | 249.80 | 249.80 | 240.80 | 246.48 | 238.64 | 14,665 |
| 2025-02-26 | 246.80 | 247.40 | 244.00 | 244.91 | 237.12 | 1,471 |
| 2025-02-25 | 244.20 | 247.20 | 241.60 | 243.34 | 235.60 | 23,738 |
| 2025-02-24 | 239.20 | 242.40 | 236.60 | 240.44 | 232.79 | 25,908 |
| 2025-02-21 | 235.00 | 236.80 | 233.00 | 234.43 | 226.98 | 25,140 |
| 2025-02-20 | 234.80 | 236.20 | 232.60 | 235.40 | 227.91 | 1,677 |
| 2025-02-19 | 233.00 | 236.60 | 227.40 | 235.30 | 227.82 | 3,514 |
| 2025-02-18 | 237.40 | 238.00 | 232.60 | 232.90 | 225.49 | 78,829 |
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.