Dassault Aviation SA AM
EURONEXT · France · Electronic Technology
€282.80-1.20 (-0.42%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €284.00 | -1.11% | €287.60 | €290.40 | €283.40 | 51.92K |
| 2026-09-29 | €287.20 | -1.24% | €290.60 | €291.00 | €286.00 | 45.83K |
| 2026-09-28 | €290.80 | -0.62% | €293.40 | €295.40 | €290.80 | 86.01K |
| 2026-09-25 | €292.60 | +0.27% | €293.00 | €294.40 | €290.00 | 47.51K |
| 2026-09-24 | €291.80 | +0.21% | €290.20 | €293.20 | €287.00 | 69.74K |
| 2026-09-23 | €291.20 | +1.32% | €286.80 | €293.20 | €285.80 | 50.80K |
| 2026-09-22 | €287.40 | -1.17% | €290.00 | €292.40 | €286.00 | 52.80K |
| 2026-09-21 | €290.80 | +1.25% | €289.40 | €292.00 | €287.60 | 48.00K |
| 2026-09-18 | €287.20 | -1.58% | €292.20 | €295.60 | €287.20 | 156.32K |
| 2026-09-17 | €291.80 | -0.21% | €295.00 | €297.60 | €291.00 | 58.14K |
| 2026-09-16 | €292.40 | +1.04% | €292.60 | €294.00 | €289.40 | 50.43K |
| 2026-09-15 | €289.40 | +2.19% | €281.40 | €290.00 | €281.40 | 63.91K |
| 2026-09-14 | €283.20 | +1.58% | €279.60 | €283.80 | €279.60 | 51.92K |
| 2026-09-11 | €278.80 | -0.29% | €279.20 | €282.80 | €278.80 | 44.00K |
| 2026-09-10 | €279.60 | +0.29% | €278.80 | €281.00 | €277.20 | 62.62K |
| 2026-09-09 | €278.80 | -0.92% | €279.60 | €281.60 | €278.00 | 71.99K |
| 2026-09-08 | €281.40 | +2.18% | €275.20 | €282.80 | €274.80 | 54.76K |
| 2026-09-07 | €275.40 | -0.72% | €277.40 | €280.40 | €275.40 | 38.72K |
| 2026-09-04 | €277.40 | -0.07% | €279.00 | €280.40 | €275.80 | 32.93K |
| 2026-09-03 | €277.60 | -0.29% | €279.00 | €280.40 | €276.20 | 48.67K |
| 2026-09-02 | €278.40 | -0.78% | €281.60 | €282.20 | €278.40 | 54.91K |
| 2026-09-01 | €280.60 | -1.13% | €283.20 | €283.40 | €278.40 | 52.13K |
| 2026-08-31 | €283.80 | -1.66% | €288.60 | €289.20 | €283.20 | 69.81K |
| 2026-08-28 | €288.60 | +0.07% | €290.00 | €290.40 | €287.60 | 31.63K |
| 2026-08-27 | €288.40 | -1.17% | €292.00 | €293.80 | €288.40 | 37.49K |
| 2026-08-26 | €291.80 | -0.41% | €292.20 | €295.20 | €290.40 | 33.21K |
| 2026-08-25 | €293.00 | -0.34% | €294.00 | €297.40 | €292.80 | 23.40K |
| 2026-08-24 | €294.00 | -1.74% | €299.00 | €299.00 | €292.80 | 46.85K |
| 2026-08-21 | €299.20 | -1.64% | €301.00 | €302.80 | €299.00 | 34.08K |
| 2026-08-20 | €304.20 | -0.59% | €306.20 | €307.20 | €302.40 | 41.52K |
| 2026-08-19 | €306.00 | -1.35% | €310.40 | €312.20 | €305.60 | 43.51K |
| 2026-08-18 | €310.20 | -0.83% | €312.20 | €312.80 | €307.60 | 36.90K |
| 2026-08-17 | €312.80 | -1.88% | €316.20 | €317.40 | €312.80 | 24.64K |
| 2026-08-14 | €318.80 | +1.46% | €316.00 | €319.80 | €315.20 | 26.73K |
| 2026-08-13 | €314.20 | -1.94% | €320.00 | €322.40 | €314.20 | 37.02K |
| 2026-08-12 | €320.40 | +1.20% | €316.80 | €322.20 | €316.60 | 26.52K |
| 2026-08-11 | €316.60 | 0.00% | €317.20 | €318.40 | €314.80 | 22.69K |
| 2026-08-10 | €316.60 | +0.13% | €315.40 | €317.20 | €313.20 | 37.28K |
| 2026-08-07 | €316.20 | +0.83% | €313.60 | €320.40 | €313.60 | 46.37K |
| 2026-08-06 | €313.60 | +0.90% | €311.20 | €317.80 | €309.40 | 44.74K |
| 2026-08-05 | €310.80 | +0.19% | €312.80 | €316.60 | €310.80 | 51.83K |
| 2026-08-04 | €310.20 | +1.77% | €307.20 | €311.20 | €306.20 | 45.73K |
| 2026-08-03 | €304.80 | +2.21% | €302.00 | €306.60 | €302.00 | 60.94K |
| 2026-07-31 | €298.20 | -0.60% | €301.60 | €305.00 | €298.20 | 85.27K |
| 2026-07-30 | €300.00 | -0.99% | €302.40 | €303.60 | €300.00 | 56.43K |
| 2026-07-29 | €303.00 | -2.32% | €308.00 | €308.20 | €301.20 | 48.16K |
| 2026-07-28 | €310.20 | +1.77% | €307.80 | €311.60 | €306.40 | 68.19K |
| 2026-07-27 | €304.80 | +1.87% | €302.40 | €308.00 | €298.40 | 83.55K |
| 2026-07-24 | €299.20 | -1.77% | €304.00 | €306.60 | €299.20 | 60.53K |
| 2026-07-23 | €304.60 | +5.76% | €308.40 | €319.00 | €304.60 | 124.76K |
| 2026-07-22 | €288.00 | +1.55% | €283.60 | €290.80 | €283.00 | 46.80K |
| 2026-07-21 | €283.60 | +0.57% | €283.20 | €286.80 | €281.00 | 37.74K |
| 2026-07-20 | €282.00 | -1.19% | €284.60 | €287.00 | €282.00 | 70.59K |
| 2026-07-17 | €285.40 | +2.37% | €278.60 | €286.20 | €278.00 | 54.01K |
| 2026-07-16 | €278.80 | -0.50% | €279.20 | €281.20 | €277.40 | 37.42K |
| 2026-07-15 | €280.20 | -1.55% | €283.20 | €284.60 | €279.40 | 56.76K |
| 2026-07-14 | €284.60 | +0.35% | €283.40 | €285.20 | €279.20 | 42.05K |
| 2026-07-13 | €283.60 | -1.18% | €287.00 | €287.40 | €282.20 | 37.21K |
| 2026-07-10 | €287.00 | -0.90% | €289.60 | €290.20 | €284.20 | 30.23K |
| 2026-07-09 | €289.60 | -2.56% | €296.80 | €298.50 | €288.40 | 35.50K |
| 2026-07-08 | €297.20 | -2.17% | €303.80 | €305.80 | €295.20 | 42.13K |
| 2026-07-07 | €303.80 | -2.38% | €311.00 | €315.60 | €303.80 | 51.78K |
| 2026-07-06 | €311.20 | +1.70% | €306.00 | €312.80 | €305.60 | 35.66K |
| 2026-07-03 | €306.00 | -0.39% | €309.00 | €309.80 | €303.60 | 28.83K |
| 2026-07-02 | €307.20 | +5.06% | €295.20 | €310.20 | €294.60 | 119.17K |
| 2026-07-01 | €292.40 | +1.81% | €288.20 | €296.10 | €287.60 | 53.30K |
| 2026-06-30 | €287.20 | +1.27% | €284.40 | €288.00 | €282.00 | 41.38K |
| 2026-06-29 | €283.60 | -1.46% | €287.60 | €288.20 | €280.60 | 46.19K |
| 2026-06-26 | €287.80 | -0.48% | €287.20 | €288.20 | €284.20 | 57.33K |
| 2026-06-25 | €289.20 | -1.97% | €294.40 | €294.80 | €284.80 | 53.79K |
| 2026-06-24 | €295.00 | -0.54% | €293.40 | €295.00 | €286.00 | 85.83K |
| 2026-06-23 | €296.60 | +1.23% | €293.00 | €299.20 | €292.80 | 42.35K |
| 2026-06-22 | €293.00 | -2.98% | €302.00 | €302.00 | €288.40 | 81.81K |
| 2026-06-19 | €302.00 | +0.27% | €303.00 | €308.00 | €300.00 | 185.38K |
| 2026-06-18 | €301.20 | -0.13% | €303.00 | €305.60 | €298.20 | 61.52K |
| 2026-06-17 | €301.60 | +0.80% | €300.80 | €302.60 | €300.20 | 57.73K |
| 2026-06-16 | €299.20 | +0.67% | €298.60 | €302.80 | €297.60 | 67.55K |
| 2026-06-15 | €297.20 | +0.07% | €299.60 | €301.40 | €296.80 | 67.97K |
| 2026-06-12 | €297.00 | -1.07% | €304.00 | €304.00 | €296.00 | 71.41K |
| 2026-06-11 | €300.20 | +0.81% | €296.60 | €302.80 | €296.60 | 68.69K |
| 2026-06-10 | €297.80 | +0.81% | €295.80 | €301.00 | €294.00 | 72.13K |
| 2026-06-09 | €295.40 | -1.01% | €297.80 | €300.40 | €291.60 | 94.34K |
| 2026-06-08 | €298.40 | +0.20% | €292.20 | €304.80 | €292.20 | 85.28K |
| 2026-06-05 | €297.80 | +0.74% | €295.40 | €300.00 | €295.40 | 93.06K |
| 2026-06-04 | €295.60 | +3.14% | €286.60 | €297.20 | €286.60 | 88.56K |
| 2026-06-03 | €286.60 | -1.85% | €290.60 | €294.80 | €286.60 | 92.67K |
| 2026-06-02 | €292.00 | +0.27% | €295.00 | €297.60 | €289.60 | 93.75K |
| 2026-06-01 | €291.20 | -4.46% | €302.20 | €303.00 | €291.20 | 70.48K |
| 2026-05-29 | €304.80 | +0.53% | €303.00 | €305.00 | €300.20 | 207.71K |
| 2026-05-28 | €303.20 | +2.71% | €293.20 | €304.60 | €293.20 | 64.66K |