Dassault Aviation société anonyme (AM.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 01:18PM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 199.00 | 200.60 | 194.10 | 195.40 | 195.40 | 26,387 |
| May 28, 2024 | 202.60 | 203.20 | 198.30 | 198.30 | 198.30 | 44,777 |
| May 27, 2024 | 204.00 | 204.00 | 201.40 | 202.40 | 202.40 | 18,024 |
| May 24, 2024 | 205.80 | 205.80 | 203.20 | 204.20 | 204.20 | 20,743 |
| May 23, 2024 | 204.00 | 206.20 | 203.60 | 206.20 | 206.20 | 31,673 |
| May 22, 2024 | 205.00 | 205.20 | 202.60 | 203.60 | 203.60 | 29,622 |
| May 21, 2024 | 207.40 | 208.40 | 203.40 | 205.60 | 205.60 | 44,309 |
| May 20, 2024 | 206.00 | 209.40 | 205.80 | 206.60 | 206.60 | 33,781 |
| May 20, 2024 | 3.37 Dividend | |||||
| May 17, 2024 | 210.00 | 210.00 | 205.60 | 209.40 | 206.03 | 37,237 |
| May 16, 2024 | 208.60 | 212.40 | 207.40 | 211.40 | 208.00 | 33,937 |
| May 15, 2024 | 209.80 | 210.80 | 206.00 | 208.60 | 205.24 | 42,485 |
| May 14, 2024 | 205.80 | 209.00 | 204.80 | 209.00 | 205.64 | 31,018 |
| May 13, 2024 | 207.00 | 208.00 | 204.80 | 207.80 | 204.46 | 30,399 |
| May 10, 2024 | 207.20 | 209.20 | 206.60 | 206.80 | 203.47 | 44,001 |
| May 09, 2024 | 202.20 | 208.80 | 202.20 | 207.20 | 203.87 | 26,445 |
| May 08, 2024 | 204.80 | 206.40 | 202.60 | 202.60 | 199.34 | 50,004 |
| May 07, 2024 | 205.20 | 206.00 | 203.20 | 203.60 | 200.32 | 29,073 |
| May 06, 2024 | 202.00 | 205.40 | 201.80 | 204.80 | 201.50 | 27,275 |
| May 03, 2024 | 200.20 | 203.00 | 199.90 | 201.80 | 198.55 | 47,496 |
| May 02, 2024 | 200.60 | 202.20 | 198.90 | 200.20 | 196.98 | 41,217 |
| Apr 30, 2024 | 203.40 | 204.00 | 201.00 | 201.20 | 197.96 | 32,058 |
| Apr 29, 2024 | 204.00 | 204.20 | 202.40 | 202.80 | 199.54 | 27,130 |
| Apr 26, 2024 | 204.40 | 205.00 | 200.00 | 203.80 | 200.52 | 26,155 |
| Apr 25, 2024 | 205.60 | 205.60 | 199.60 | 201.80 | 198.55 | 32,424 |
| Apr 24, 2024 | 206.00 | 207.60 | 205.40 | 205.40 | 202.09 | 25,100 |
| Apr 23, 2024 | 202.80 | 206.00 | 201.00 | 205.60 | 202.29 | 39,427 |
| Apr 22, 2024 | 198.40 | 204.20 | 198.00 | 202.00 | 198.75 | 43,323 |
| Apr 19, 2024 | 205.00 | 206.20 | 203.00 | 205.20 | 201.90 | 45,328 |
| Apr 18, 2024 | 209.20 | 209.20 | 202.40 | 205.40 | 202.09 | 49,843 |
| Apr 17, 2024 | 207.40 | 211.40 | 206.80 | 206.80 | 203.47 | 61,096 |
| Apr 16, 2024 | 206.40 | 209.40 | 204.60 | 207.00 | 203.67 | 73,546 |
| Apr 15, 2024 | 207.00 | 211.60 | 206.80 | 207.80 | 204.46 | 51,759 |
| Apr 12, 2024 | 202.40 | 206.40 | 201.80 | 204.80 | 201.50 | 40,703 |
| Apr 11, 2024 | 202.20 | 204.00 | 200.80 | 200.80 | 197.57 | 68,377 |
| Apr 10, 2024 | 203.60 | 204.80 | 197.60 | 202.20 | 198.95 | 70,417 |
| Apr 09, 2024 | 208.60 | 209.60 | 199.10 | 202.60 | 199.34 | 101,774 |
| Apr 08, 2024 | 205.40 | 210.00 | 205.40 | 210.00 | 206.62 | 52,662 |
| Apr 05, 2024 | 204.40 | 205.40 | 201.80 | 205.20 | 201.90 | 51,623 |
| Apr 04, 2024 | 205.20 | 207.00 | 204.60 | 205.80 | 202.49 | 55,438 |
| Apr 03, 2024 | 207.60 | 208.20 | 203.40 | 205.80 | 202.49 | 77,398 |
| Apr 02, 2024 | 204.20 | 209.40 | 203.60 | 204.20 | 200.91 | 76,907 |
| Mar 28, 2024 | 205.00 | 207.20 | 203.40 | 204.00 | 200.72 | 65,760 |
| Mar 27, 2024 | 203.80 | 208.20 | 201.80 | 206.00 | 202.68 | 37,150 |
| Mar 26, 2024 | 207.40 | 208.20 | 203.00 | 204.20 | 200.91 | 85,091 |
| Mar 25, 2024 | 197.20 | 208.20 | 197.00 | 207.00 | 203.67 | 119,427 |
| Mar 22, 2024 | 187.40 | 193.60 | 186.80 | 192.90 | 189.80 | 50,708 |
| Mar 21, 2024 | 187.80 | 188.00 | 185.80 | 187.70 | 184.68 | 49,313 |
| Mar 20, 2024 | 183.70 | 189.00 | 182.40 | 187.60 | 184.58 | 76,853 |
| Mar 19, 2024 | 179.70 | 183.70 | 179.50 | 182.90 | 179.96 | 101,986 |
| Mar 18, 2024 | 178.40 | 183.30 | 178.40 | 180.30 | 177.40 | 99,629 |
| Mar 15, 2024 | 179.00 | 180.30 | 177.60 | 178.30 | 175.43 | 126,218 |
| Mar 14, 2024 | 176.50 | 181.40 | 176.50 | 179.50 | 176.61 | 73,218 |
| Mar 13, 2024 | 176.70 | 179.20 | 176.30 | 176.30 | 173.46 | 53,948 |
| Mar 12, 2024 | 176.60 | 178.30 | 174.40 | 176.30 | 173.46 | 81,513 |
| Mar 11, 2024 | 182.50 | 183.30 | 177.10 | 177.10 | 174.25 | 58,111 |
| Mar 08, 2024 | 183.80 | 184.10 | 179.10 | 180.80 | 177.89 | 60,453 |
| Mar 07, 2024 | 181.50 | 186.50 | 181.50 | 183.10 | 180.15 | 52,996 |
| Mar 06, 2024 | 196.90 | 197.00 | 178.90 | 182.90 | 179.96 | 120,075 |
| Mar 05, 2024 | 188.10 | 194.80 | 188.10 | 193.40 | 190.29 | 78,214 |
| Mar 04, 2024 | 182.80 | 187.40 | 182.40 | 187.40 | 184.38 | 31,827 |
| Mar 01, 2024 | 183.70 | 184.20 | 181.10 | 183.10 | 180.15 | 28,672 |
| Feb 29, 2024 | 184.00 | 184.50 | 182.70 | 182.90 | 179.96 | 90,933 |
| Feb 28, 2024 | 183.00 | 184.20 | 182.20 | 184.00 | 181.04 | 26,649 |
| Feb 27, 2024 | 186.70 | 187.50 | 182.70 | 182.70 | 179.76 | 36,145 |
| Feb 26, 2024 | 182.00 | 184.90 | 181.10 | 184.70 | 181.73 | 20,188 |
| Feb 23, 2024 | 182.50 | 183.40 | 181.40 | 182.30 | 179.37 | 18,397 |
| Feb 22, 2024 | 182.00 | 183.10 | 181.70 | 182.70 | 179.76 | 21,528 |
| Feb 21, 2024 | 182.00 | 182.10 | 178.40 | 182.10 | 179.17 | 29,354 |
| Feb 20, 2024 | 181.10 | 183.40 | 180.50 | 182.60 | 179.66 | 18,546 |
| Feb 19, 2024 | 184.70 | 184.80 | 179.80 | 180.90 | 177.99 | 20,355 |
| Feb 16, 2024 | 182.60 | 185.10 | 182.30 | 184.30 | 181.33 | 32,836 |
| Feb 15, 2024 | 177.10 | 184.30 | 177.00 | 182.70 | 179.76 | 51,908 |
| Feb 14, 2024 | 172.20 | 177.00 | 172.20 | 177.00 | 174.15 | 36,830 |
| Feb 13, 2024 | 172.00 | 172.10 | 170.50 | 171.80 | 169.04 | 33,550 |
| Feb 12, 2024 | 172.90 | 174.20 | 171.60 | 172.60 | 169.82 | 29,277 |
| Feb 09, 2024 | 173.70 | 174.80 | 170.90 | 172.20 | 169.43 | 24,260 |
| Feb 08, 2024 | 175.20 | 175.70 | 173.00 | 173.60 | 170.81 | 18,962 |
| Feb 07, 2024 | 175.60 | 176.50 | 174.80 | 175.30 | 172.48 | 28,174 |
| Feb 06, 2024 | 173.40 | 176.30 | 173.30 | 175.20 | 172.38 | 32,704 |
| Feb 05, 2024 | 176.80 | 177.20 | 172.40 | 172.70 | 169.92 | 24,927 |
| Feb 02, 2024 | 176.60 | 178.10 | 175.90 | 177.20 | 174.35 | 45,143 |
| Feb 01, 2024 | 175.60 | 177.60 | 175.50 | 175.70 | 172.87 | 48,042 |
| Jan 31, 2024 | 174.60 | 176.90 | 174.10 | 175.50 | 172.68 | 50,262 |
| Jan 30, 2024 | 175.50 | 177.50 | 174.50 | 174.60 | 171.79 | 43,292 |
| Jan 29, 2024 | 172.90 | 175.80 | 172.90 | 175.20 | 172.38 | 41,525 |
| Jan 26, 2024 | 173.30 | 173.90 | 171.90 | 172.50 | 169.72 | 41,134 |
| Jan 25, 2024 | 173.90 | 174.80 | 172.10 | 172.10 | 169.33 | 35,427 |
| Jan 24, 2024 | 171.60 | 173.60 | 171.60 | 173.40 | 170.61 | 38,884 |
| Jan 23, 2024 | 173.00 | 173.80 | 168.90 | 171.20 | 168.44 | 53,326 |
| Jan 22, 2024 | 171.00 | 173.30 | 170.10 | 173.00 | 170.22 | 46,672 |
| Jan 19, 2024 | 174.50 | 175.50 | 171.00 | 171.00 | 168.25 | 53,684 |
| Jan 18, 2024 | 176.50 | 177.80 | 172.60 | 174.60 | 171.79 | 63,618 |
| Jan 17, 2024 | 175.50 | 178.70 | 175.30 | 177.40 | 174.54 | 55,482 |
| Jan 16, 2024 | 176.90 | 178.80 | 175.30 | 176.20 | 173.36 | 76,833 |
| Jan 15, 2024 | 179.60 | 180.10 | 175.20 | 177.50 | 174.64 | 102,276 |
| Jan 12, 2024 | 184.50 | 189.80 | 184.50 | 189.70 | 186.65 | 38,891 |
| Jan 11, 2024 | 186.60 | 186.60 | 184.20 | 184.50 | 181.53 | 19,927 |
| Jan 10, 2024 | 186.90 | 187.10 | 184.20 | 185.60 | 182.61 | 39,380 |
| Jan 09, 2024 | 184.20 | 188.40 | 184.00 | 184.10 | 181.14 | 49,971 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.