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 |
| 2026-09-18 | 294.60 | 295.40 | 287.20 | 287.20 | 287.20 | 710 |
| 2026-09-17 | 293.20 | 297.80 | 291.00 | 291.60 | 291.60 | 259 |
| 2026-09-16 | 281.40 | 294.00 | 281.40 | 281.40 | 281.40 | 2,427 |
| 2026-09-15 | 289.40 | 290.00 | 281.40 | 289.40 | 289.40 | 1,853 |
| 2026-09-14 | 283.40 | 283.60 | 279.40 | 283.40 | 283.40 | 492 |
| 2026-09-11 | 279.60 | 282.80 | 279.00 | 279.60 | 279.60 | 343 |
| 2026-09-10 | 279.40 | 281.20 | 277.80 | 279.40 | 279.40 | 200 |
| 2026-09-09 | 279.00 | 281.40 | 278.20 | 279.00 | 279.00 | 438 |
| 2026-09-08 | 281.40 | 282.80 | 270.00 | 281.40 | 281.40 | 1,245 |
| 2026-09-07 | 277.40 | 280.80 | 276.40 | 277.40 | 277.40 | 28,714 |
| 2026-09-04 | 276.40 | 280.40 | 275.60 | 276.40 | 276.40 | 1,322 |
| 2026-09-03 | 277.60 | 280.20 | 276.00 | 277.60 | 277.60 | 1,054 |
| 2026-09-02 | 281.60 | 282.40 | 278.40 | 281.60 | 281.60 | 56,499 |
| 2026-09-01 | 280.60 | 283.60 | 278.40 | 280.60 | 280.60 | 646 |
| 2026-08-31 | 283.60 | 289.40 | 283.60 | 283.60 | 283.60 | 560 |
| 2026-08-28 | 288.80 | 291.00 | 287.00 | 288.80 | 288.80 | 180 |
| 2026-08-27 | 289.20 | 293.80 | 288.20 | 289.20 | 289.20 | 480 |
| 2026-08-26 | 292.20 | 295.00 | 290.20 | 292.20 | 292.20 | 143,368 |
| 2026-08-25 | 294.00 | 297.40 | 293.20 | 294.00 | 294.00 | 69,431 |
| 2026-08-24 | 294.00 | 299.00 | 292.80 | 294.00 | 294.00 | 343 |
| 2026-08-21 | 299.60 | 302.80 | 298.60 | 299.60 | 299.60 | 90 |
| 2026-08-20 | 304.20 | 307.20 | 302.20 | 304.20 | 304.20 | 113 |
| 2026-08-19 | 307.00 | 312.40 | 305.60 | 307.00 | 307.00 | 4,752 |
| 2026-08-18 | 309.00 | 313.20 | 307.40 | 309.00 | 309.00 | 203 |
| 2026-08-17 | 312.80 | 317.80 | 312.80 | 312.80 | 312.80 | 362 |
| 2026-08-14 | 317.60 | 319.80 | 315.20 | 317.60 | 317.60 | 126 |
| 2026-08-13 | 320.00 | 322.40 | 315.00 | 320.00 | 320.00 | 100,216 |
| 2026-08-12 | 320.20 | 322.20 | 316.20 | 320.20 | 320.20 | 268 |
| 2026-08-11 | 315.60 | 320.60 | 315.00 | 315.60 | 315.60 | 134 |
| 2026-08-10 | 316.80 | 317.20 | 313.40 | 316.80 | 316.80 | 102 |
| 2026-08-07 | 316.80 | 320.40 | 312.60 | 316.80 | 316.80 | 595 |
| 2026-08-06 | 313.20 | 317.40 | 310.40 | 313.20 | 313.20 | 6,865 |
| 2026-08-05 | 311.80 | 316.60 | 311.00 | 311.80 | 311.80 | 229 |
| 2026-08-04 | 309.60 | 312.80 | 306.00 | 309.60 | 309.60 | 29,260 |
| 2026-08-03 | 304.80 | 306.40 | 301.60 | 304.80 | 304.80 | 1,751 |
| 2026-07-31 | 299.00 | 305.20 | 298.20 | 299.00 | 299.00 | 2,398 |
| 2026-07-30 | 300.80 | 303.40 | 300.00 | 300.80 | 300.80 | 23,056 |
| 2026-07-29 | 301.80 | 309.00 | 301.20 | 301.80 | 301.80 | 1,319 |
| 2026-07-28 | 310.20 | 311.60 | 306.40 | 310.20 | 310.20 | 5,735 |
| 2026-07-27 | 302.40 | 307.80 | 298.40 | 302.40 | 302.40 | 190,467 |
| 2026-07-24 | 302.00 | 306.40 | 300.00 | 302.00 | 302.00 | 1,038 |
Page 1 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.