Dassault Aviation société anonyme (DUAVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 216.36 | 216.36 | 216.36 | 216.36 | 216.36 | - |
| Apr 30, 2024 | 216.36 | 216.36 | 216.36 | 216.36 | 216.36 | 13 |
| Apr 29, 2024 | 205.87 | 205.87 | 205.87 | 205.87 | 205.87 | - |
| Apr 26, 2024 | 205.87 | 205.87 | 205.87 | 205.87 | 205.87 | - |
| Apr 25, 2024 | 217.30 | 217.30 | 205.87 | 205.87 | 205.87 | 169 |
| Apr 24, 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | 10 |
| Apr 23, 2024 | 225.74 | 225.74 | 225.74 | 225.74 | 225.74 | 1 |
| Apr 22, 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
| Apr 19, 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 48 |
| Apr 18, 2024 | 222.75 | 225.02 | 222.75 | 225.02 | 225.02 | 14 |
| Apr 17, 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
| Apr 16, 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
| Apr 15, 2024 | 220.52 | 222.75 | 220.52 | 222.75 | 222.75 | 17 |
| Apr 12, 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
| Apr 11, 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
| Apr 10, 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
| Apr 09, 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
| Apr 08, 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
| Apr 05, 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | 10 |
| Apr 04, 2024 | 228.36 | 228.36 | 228.36 | 228.36 | 228.36 | 40 |
| Apr 03, 2024 | 223.50 | 224.88 | 223.50 | 224.88 | 224.88 | 5 |
| Apr 02, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 7 |
| Apr 01, 2024 | 225.90 | 226.25 | 223.32 | 223.32 | 223.32 | 1,002 |
| Mar 28, 2024 | 229.12 | 229.12 | 229.12 | 229.12 | 229.12 | - |
| Mar 27, 2024 | 229.12 | 229.12 | 229.12 | 229.12 | 229.12 | 1 |
| Mar 26, 2024 | 221.48 | 230.00 | 221.48 | 230.00 | 230.00 | 152 |
| Mar 25, 2024 | 211.40 | 230.15 | 211.40 | 230.15 | 230.15 | 51 |
| Mar 22, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Mar 21, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Mar 20, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Mar 19, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Mar 18, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 15 |
| Mar 15, 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | - |
| Mar 14, 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | 11 |
| Mar 13, 2024 | 191.09 | 191.09 | 191.09 | 191.09 | 191.09 | - |
| Mar 12, 2024 | 199.00 | 199.00 | 191.09 | 191.09 | 191.09 | 28 |
| Mar 11, 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | 2 |
| Mar 08, 2024 | 197.00 | 206.35 | 197.00 | 206.34 | 206.34 | 116 |
| Mar 07, 2024 | 205.24 | 210.45 | 194.69 | 210.45 | 210.45 | 27 |
| Mar 06, 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
| Mar 05, 2024 | 205.00 | 219.70 | 205.00 | 219.70 | 219.70 | 24 |
| Mar 04, 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 30 |
| Mar 01, 2024 | 199.06 | 205.00 | 199.05 | 205.00 | 205.00 | 1,234 |
| Feb 29, 2024 | 197.52 | 198.57 | 197.52 | 198.57 | 198.57 | 1,156 |
| Feb 28, 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 23 |
| Feb 27, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2 |
| Feb 26, 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
| Feb 23, 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
| Feb 22, 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
| Feb 21, 2024 | 196.35 | 196.35 | 195.57 | 195.57 | 195.57 | 15 |
| Feb 20, 2024 | 204.91 | 204.91 | 203.27 | 203.27 | 203.27 | 12 |
| Feb 16, 2024 | 200.68 | 205.00 | 200.68 | 205.00 | 205.00 | 6 |
| Feb 15, 2024 | 200.76 | 200.76 | 196.78 | 200.68 | 200.68 | 1,986 |
| Feb 14, 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | 8 |
| Feb 13, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| Feb 12, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 7 |
| Feb 09, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 20 |
| Feb 08, 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| Feb 07, 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| Feb 06, 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| Feb 05, 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | 20 |
| Feb 02, 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | - |
| Feb 01, 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 150 |
| Jan 31, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 2 |
| Jan 30, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| Jan 29, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 100 |
| Jan 26, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| Jan 25, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 45 |
| Jan 24, 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
| Jan 23, 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | 10 |
| Jan 22, 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| Jan 19, 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 1 |
| Jan 18, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Jan 17, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Jan 16, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 20 |
| Jan 12, 2024 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | 7 |
| Jan 11, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 10, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 09, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 08, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 05, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 150 |
| Jan 04, 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
| Jan 03, 2024 | 198.00 | 198.00 | 195.04 | 195.04 | 195.04 | 204 |
| Jan 02, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 6 |
| Dec 29, 2023 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | - |
| Dec 28, 2023 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | 212 |
| Dec 27, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Dec 26, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Dec 22, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Dec 21, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Dec 20, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Dec 19, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Dec 18, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Dec 15, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| Dec 14, 2023 | 203.00 | 203.00 | 190.00 | 190.00 | 190.00 | 4 |
| Dec 13, 2023 | 202.29 | 203.00 | 202.29 | 203.00 | 203.00 | 9 |
| Dec 12, 2023 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | - |
| Dec 11, 2023 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | 7 |
| Dec 08, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Dec 07, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| *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.