Dassault Aviation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 290.00 | 298.40 | 289.00 | 298.00 | 298.00 | 2,234 |
| 2026-10-14 | 285.00 | 291.40 | 284.00 | 290.40 | 290.40 | 16,068 |
| 2026-10-13 | 288.00 | 293.40 | 283.00 | 283.20 | 283.20 | 4,559 |
| 2026-10-12 | 281.40 | 287.40 | 281.40 | 286.80 | 286.80 | 337 |
| 2026-10-09 | 281.00 | 282.00 | 278.60 | 282.00 | 282.00 | 944 |
| 2026-10-08 | 276.20 | 279.80 | 273.20 | 279.00 | 279.00 | 10,589 |
| 2026-10-07 | 282.00 | 284.20 | 276.60 | 278.40 | 278.40 | 17,401 |
| 2026-10-06 | 288.00 | 289.40 | 277.60 | 281.00 | 281.00 | 146 |
| 2026-10-05 | 282.60 | 288.60 | 282.00 | 282.60 | 282.60 | 44,792 |
| 2026-10-02 | 283.00 | 287.40 | 281.60 | 282.00 | 282.00 | 1,793 |
| 2026-10-01 | 288.80 | 290.40 | 282.20 | 283.20 | 283.20 | 270 |
| 2026-09-30 | 287.60 | 290.00 | 283.00 | 285.40 | 285.40 | 336 |
| 2026-09-29 | 290.60 | 290.80 | 286.60 | 287.60 | 287.60 | 640 |
| 2026-09-28 | 294.00 | 295.40 | 291.20 | 293.40 | 293.40 | 41,692 |
| 2026-09-25 | 292.20 | 294.60 | 290.00 | 292.40 | 292.40 | 8,668 |
| 2026-09-24 | 290.20 | 293.20 | 286.80 | 291.80 | 291.80 | 59 |
| 2026-09-23 | 286.80 | 293.20 | 286.00 | 292.40 | 292.40 | 10,057 |
| 2026-09-22 | 292.00 | 292.60 | 286.20 | 286.40 | 286.40 | 113 |
| 2026-09-21 | 289.60 | 292.00 | 287.80 | 291.60 | 291.60 | 17,136 |
Page 1 of 1 · 19 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.