Immobiliere Dassault SA IMDA
EURONEXT · France · Finance
€41.30-0.40 (-0.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €41.30 | -0.96% | €41.60 | €41.70 | €41.30 | 555 |
| 2026-09-30 | €41.70 | -0.95% | €41.60 | €41.90 | €41.50 | 549 |
| 2026-09-29 | €42.10 | -0.71% | €42.40 | €42.40 | €42.00 | 660 |
| 2026-09-28 | €42.40 | +2.66% | €41.30 | €43.90 | €41.30 | 1.61K |
| 2026-09-25 | €41.30 | -0.96% | €42.00 | €42.00 | €41.20 | 791 |
| 2026-09-24 | €41.70 | -1.42% | €42.20 | €42.50 | €41.70 | 565 |
| 2026-09-23 | €42.30 | -1.40% | €43.00 | €43.00 | €41.70 | 497 |
| 2026-09-22 | €42.90 | +0.70% | €42.60 | €42.90 | €42.60 | 815 |
| 2026-09-21 | €42.60 | -1.62% | €42.70 | €43.40 | €42.60 | 722 |
| 2026-09-18 | €43.30 | +0.46% | €43.00 | €43.30 | €43.00 | 781 |
| 2026-09-17 | €43.10 | -1.37% | €43.70 | €43.70 | €43.00 | 597 |
| 2026-09-16 | €43.70 | -0.68% | €43.90 | €43.90 | €43.30 | 460 |
| 2026-09-15 | €44.00 | 0.00% | €43.40 | €44.00 | €43.40 | 999 |
| 2026-09-14 | €44.00 | -0.68% | €44.30 | €44.60 | €44.00 | 968 |
| 2026-09-11 | €44.30 | 0.00% | €44.30 | €44.40 | €44.20 | 169 |
| 2026-09-10 | €44.30 | -0.45% | €44.20 | €44.30 | €44.20 | 475 |
| 2026-09-09 | €44.50 | -1.33% | €45.10 | €45.10 | €44.40 | 1.22K |
| 2026-09-08 | €45.10 | -1.31% | €45.80 | €45.80 | €45.10 | 313 |
| 2026-09-07 | €45.70 | -1.08% | €46.10 | €46.10 | €45.70 | 77 |
| 2026-09-04 | €46.20 | -0.86% | €46.60 | €46.60 | €45.80 | 990 |
| 2026-09-03 | €46.60 | +0.22% | €46.50 | €46.60 | €46.50 | 79 |
| 2026-09-02 | €46.50 | -0.21% | €47.00 | €47.00 | €46.50 | 65 |
| 2026-09-01 | €46.60 | +3.33% | €45.10 | €47.30 | €45.10 | 527 |
| 2026-08-31 | €45.10 | -0.22% | €45.20 | €45.20 | €45.10 | 254 |
| 2026-08-28 | €45.20 | -0.88% | €45.60 | €46.10 | €45.00 | 1.27K |
| 2026-08-27 | €45.60 | 0.00% | €45.60 | €45.60 | €45.50 | 223 |
| 2026-08-26 | €45.60 | 0.00% | €45.60 | €45.60 | €45.50 | 357 |
| 2026-08-25 | €45.60 | -0.44% | €45.70 | €47.50 | €45.60 | 832 |
| 2026-08-24 | €45.80 | -0.87% | €46.20 | €46.30 | €45.80 | 2.14K |
| 2026-08-21 | €46.20 | -0.65% | €46.20 | €46.70 | €46.20 | 1.14K |
| 2026-08-20 | €46.50 | -1.69% | €47.40 | €47.40 | €46.20 | 1.34K |
| 2026-08-19 | €47.30 | -0.63% | €47.60 | €47.60 | €47.10 | 729 |
| 2026-08-18 | €47.60 | -0.42% | €47.80 | €47.80 | €47.40 | 260 |
| 2026-08-17 | €47.80 | -0.21% | €47.80 | €47.90 | €47.40 | 240 |
| 2026-08-14 | €47.90 | 0.00% | €47.90 | €47.90 | €47.50 | 470 |
| 2026-08-13 | €47.90 | 0.00% | €47.90 | €47.90 | €47.80 | 203 |
| 2026-08-12 | €47.90 | +1.70% | €47.10 | €47.90 | €47.10 | 87 |
| 2026-08-11 | €47.10 | +0.21% | €47.10 | €47.30 | €46.90 | 654 |
| 2026-08-10 | €47.00 | -0.84% | €47.20 | €47.70 | €47.00 | 1.25K |
| 2026-08-07 | €47.40 | +0.42% | €47.20 | €47.60 | €47.20 | 440 |
| 2026-08-06 | €47.20 | -0.21% | €47.30 | €47.70 | €47.20 | 644 |
| 2026-08-05 | €47.30 | -0.21% | €47.40 | €47.40 | €47.30 | 97 |
| 2026-08-04 | €47.40 | +0.85% | €47.00 | €47.40 | €46.90 | 308 |
| 2026-08-03 | €47.00 | +0.86% | €46.80 | €47.20 | €46.80 | 402 |
| 2026-07-31 | €46.60 | +0.22% | €46.50 | €46.80 | €46.20 | 704 |
| 2026-07-30 | €46.50 | +1.53% | €45.90 | €46.50 | €45.90 | 266 |
| 2026-07-29 | €45.80 | -0.22% | €46.00 | €46.00 | €45.60 | 691 |
| 2026-07-28 | €45.90 | 0.00% | €45.90 | €46.10 | €45.00 | 2.08K |
| 2026-07-27 | €45.90 | -1.71% | €46.70 | €46.80 | €45.60 | 2.97K |
| 2026-07-24 | €46.70 | -2.30% | €47.50 | €47.50 | €45.90 | 2.33K |
| 2026-07-23 | €47.80 | 0.00% | €47.80 | €47.80 | €47.70 | 415 |
| 2026-07-22 | €47.80 | 0.00% | €47.80 | €47.90 | €47.70 | 619 |
| 2026-07-21 | €47.80 | -0.21% | €48.00 | €48.00 | €47.80 | 173 |
| 2026-07-20 | €47.90 | 0.00% | €47.90 | €48.00 | €47.90 | 906 |
| 2026-07-17 | €47.90 | -0.21% | €47.90 | €48.00 | €47.90 | 253 |
| 2026-07-16 | €48.00 | 0.00% | €48.00 | €48.10 | €48.00 | 471 |
| 2026-07-15 | €48.00 | +0.21% | €47.90 | €48.00 | €47.90 | 96 |
| 2026-07-14 | €47.90 | +0.21% | €47.80 | €48.00 | €47.80 | 127 |
| 2026-07-13 | €47.80 | -0.21% | €47.80 | €48.00 | €47.50 | 615 |
| 2026-07-10 | €47.90 | 0.00% | €47.90 | €47.90 | €47.80 | 147 |
| 2026-07-09 | €47.90 | +0.21% | €47.80 | €47.90 | €47.10 | 830 |
| 2026-07-08 | €47.80 | +0.63% | €47.50 | €48.00 | €47.50 | 712 |
| 2026-07-07 | €47.50 | -0.84% | €47.90 | €47.90 | €47.50 | 606 |
| 2026-07-06 | €47.90 | -0.21% | €48.00 | €48.00 | €47.90 | 222 |
| 2026-07-03 | €48.00 | 0.00% | €47.90 | €48.00 | €47.90 | 588 |
| 2026-07-02 | €48.00 | +0.21% | €47.90 | €48.40 | €47.90 | 308 |
| 2026-07-01 | €47.90 | -0.21% | €48.00 | €48.00 | €47.90 | 37 |
| 2026-06-30 | €48.00 | 0.00% | €48.00 | €48.00 | €47.80 | 473 |
| 2026-06-29 | €48.00 | -0.62% | €48.30 | €48.80 | €48.00 | 491 |
| 2026-06-26 | €48.30 | -0.21% | €48.30 | €48.30 | €48.30 | 102 |
| 2026-06-25 | €48.40 | -0.21% | €48.50 | €48.60 | €48.00 | 522 |
| 2026-06-24 | €48.50 | -0.41% | €48.80 | €48.90 | €48.50 | 662 |
| 2026-06-23 | €48.70 | -0.61% | €48.90 | €48.90 | €48.50 | 965 |
| 2026-06-22 | €49.00 | +0.20% | €48.90 | €49.00 | €48.80 | 89 |
| 2026-06-19 | €48.90 | 0.00% | €48.90 | €48.90 | €48.70 | 56 |
| 2026-06-18 | €48.90 | -0.81% | €49.30 | €49.30 | €48.90 | 259 |
| 2026-06-17 | €49.30 | +0.82% | €48.90 | €49.30 | €48.80 | 526 |
| 2026-06-16 | €48.90 | -0.20% | €49.00 | €49.00 | €48.60 | 280 |
| 2026-06-15 | €49.00 | 0.00% | €49.00 | €49.00 | €48.90 | 145 |
| 2026-06-12 | €49.00 | 0.00% | €48.90 | €49.00 | €48.80 | 239 |
| 2026-06-11 | €49.00 | +0.20% | €49.00 | €49.00 | €49.00 | 83 |
| 2026-06-10 | €48.90 | -0.41% | €49.10 | €49.20 | €48.90 | 437 |
| 2026-06-09 | €49.10 | -0.20% | €49.20 | €49.20 | €49.00 | 269 |
| 2026-06-08 | €49.20 | +0.41% | €49.20 | €49.20 | €49.00 | 264 |
| 2026-06-05 | €49.00 | -3.92% | €49.10 | €49.10 | €49.00 | 404 |
| 2026-06-04 | €51.00 | +1.19% | €50.40 | €51.00 | €50.20 | 300 |
| 2026-06-03 | €50.40 | +0.40% | €50.20 | €50.40 | €50.20 | 367 |
| 2026-06-02 | €50.20 | -0.40% | €50.40 | €50.80 | €50.20 | 120 |
| 2026-06-01 | €50.40 | -0.79% | €51.00 | €51.00 | €50.40 | 794 |
| 2026-05-29 | €50.80 | +2.42% | €49.60 | €50.80 | €49.50 | 561 |