Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 195.60 | 197.10 | 194.50 | 195.65 | 189.43 | 3,022 |
| 2024-11-19 | 191.60 | 196.90 | 191.00 | 195.80 | 189.57 | 9,868 |
| 2024-11-18 | 193.40 | 194.70 | 191.50 | 191.91 | 185.81 | 977 |
| 2024-11-15 | 190.90 | 193.00 | 186.60 | 192.35 | 186.23 | 1,975 |
| 2024-11-14 | 197.90 | 198.00 | 192.00 | 193.89 | 187.72 | 2,666 |
| 2024-11-13 | 197.10 | 197.40 | 194.60 | 196.90 | 190.64 | 4,443 |
| 2024-11-12 | 200.80 | 201.80 | 196.50 | 201.23 | 194.84 | 1,947 |
| 2024-11-11 | 200.00 | 202.80 | 199.00 | 199.54 | 193.20 | 1,966 |
| 2024-11-08 | 199.50 | 199.50 | 196.60 | 198.20 | 191.90 | 1,787 |
| 2024-11-07 | 196.00 | 199.30 | 193.90 | 199.00 | 192.67 | 1,818 |
| 2024-11-06 | 190.10 | 196.20 | 189.50 | 194.72 | 188.53 | 16,531 |
| 2024-11-05 | 183.90 | 187.60 | 183.30 | 186.85 | 180.91 | 1,874 |
| 2024-11-04 | 185.60 | 185.80 | 184.20 | 184.80 | 178.92 | 1,542 |
| 2024-11-01 | 185.10 | 187.60 | 184.90 | 186.99 | 181.04 | 743 |
| 2024-10-31 | 185.60 | 186.40 | 182.60 | 185.05 | 179.16 | 2,208 |
| 2024-10-30 | 187.50 | 188.80 | 185.50 | 186.26 | 180.34 | 2,102 |
| 2024-10-29 | 192.30 | 194.00 | 188.00 | 190.19 | 184.14 | 2,716 |
| 2024-10-28 | 193.40 | 194.80 | 189.90 | 190.76 | 184.69 | 1,510 |
| 2024-10-25 | 192.80 | 193.40 | 190.90 | 192.40 | 186.28 | 3,875 |
| 2024-10-24 | 192.20 | 195.00 | 191.30 | 193.59 | 187.43 | 3,664 |
| 2024-10-23 | 192.30 | 193.30 | 191.20 | 192.02 | 185.91 | 118,662 |
| 2024-10-22 | 189.00 | 192.70 | 188.60 | 192.50 | 186.38 | 1,510 |
| 2024-10-21 | 191.40 | 191.90 | 189.00 | 189.67 | 183.64 | 2,548 |
| 2024-10-18 | 191.20 | 192.60 | 189.90 | 192.24 | 186.12 | 32,292 |
| 2024-10-17 | 188.90 | 191.70 | 188.80 | 191.03 | 184.95 | 8,334 |
| 2024-10-16 | 185.90 | 187.80 | 184.80 | 185.90 | 179.99 | 1,542 |
| 2024-10-15 | 188.00 | 188.50 | 186.10 | 187.21 | 181.26 | 3,008 |
| 2024-10-14 | 185.60 | 187.80 | 185.40 | 187.65 | 181.68 | 1,025 |
| 2024-10-11 | 183.20 | 186.30 | 183.20 | 185.27 | 179.38 | 2,756 |
| 2024-10-10 | 191.80 | 192.00 | 184.80 | 185.45 | 179.55 | 3,057 |
| 2024-10-09 | 187.40 | 191.80 | 186.40 | 188.90 | 182.89 | 1,690 |
| 2024-10-08 | 186.60 | 188.90 | 186.60 | 187.00 | 181.05 | 15,367 |
| 2024-10-07 | 188.00 | 188.70 | 185.20 | 187.55 | 181.59 | 2,626 |
| 2024-10-04 | 187.00 | 188.20 | 185.50 | 188.00 | 182.02 | 4,221 |
| 2024-10-03 | 187.80 | 189.20 | 186.80 | 187.20 | 181.25 | 27,596 |
| 2024-10-02 | 187.50 | 192.10 | 187.30 | 191.29 | 185.20 | 2,641 |
| 2024-10-01 | 185.30 | 187.40 | 184.90 | 186.39 | 180.46 | 3,102 |
| 2024-09-30 | 191.90 | 193.10 | 182.70 | 185.09 | 179.21 | 3,281 |
| 2024-09-27 | 191.10 | 192.70 | 190.80 | 191.57 | 185.48 | 1,675 |
| 2024-09-26 | 195.60 | 196.00 | 189.60 | 192.50 | 186.38 | 1,538 |
| 2024-09-25 | 192.60 | 195.20 | 192.50 | 194.32 | 188.14 | 1,953 |
| 2024-09-24 | 191.20 | 194.70 | 188.60 | 193.40 | 187.25 | 1,617 |
| 2024-09-23 | 191.10 | 191.90 | 188.40 | 189.52 | 183.49 | 5,024 |
| 2024-09-20 | 192.60 | 192.60 | 188.30 | 189.22 | 183.20 | 2,202 |
| 2024-09-19 | 189.50 | 193.50 | 189.30 | 192.66 | 186.53 | 1,723 |
| 2024-09-18 | 185.60 | 188.90 | 185.50 | 187.69 | 181.72 | 96,478 |
| 2024-09-17 | 193.00 | 193.00 | 183.10 | 185.67 | 179.76 | 152,886 |
| 2024-09-16 | 189.10 | 191.80 | 188.80 | 191.31 | 185.23 | 41,396 |
| 2024-09-13 | 189.90 | 191.80 | 188.30 | 191.40 | 185.31 | 1,958 |
| 2024-09-12 | 188.90 | 189.50 | 187.60 | 188.45 | 182.46 | 89,150 |
| 2024-09-11 | 189.70 | 190.00 | 186.70 | 188.27 | 182.29 | 946 |
| 2024-09-10 | 188.30 | 190.20 | 188.10 | 189.41 | 183.38 | 4,476 |
| 2024-09-09 | 187.20 | 189.30 | 186.50 | 187.77 | 181.80 | 6,700 |
| 2024-09-06 | 190.80 | 191.40 | 186.30 | 189.35 | 183.33 | 1,227 |
| 2024-09-05 | 191.20 | 191.30 | 188.70 | 190.50 | 184.44 | 1,296 |
| 2024-09-04 | 188.00 | 192.50 | 188.00 | 191.54 | 185.45 | 747 |
| 2024-09-03 | 194.40 | 196.10 | 191.10 | 194.13 | 187.96 | 3,068 |
| 2024-09-02 | 195.80 | 195.90 | 191.90 | 193.67 | 187.51 | 221,663 |
| 2024-08-30 | 196.30 | 197.30 | 194.60 | 196.13 | 189.89 | 2,558 |
| 2024-08-29 | 190.00 | 194.10 | 190.00 | 192.60 | 186.48 | 2,330 |
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.