Dassault Aviation société anonyme (FRA:DAU0)
Germany · Delayed Price · Currency is EUR 319.00
-2.80 (-0.87%)
At close: Jan 30, 2026
FRA:DAU0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 320.00 | 320.00 | 319.00 | 319.00 | 319.00 | -0.87% | 5 |
| Jan 29, 2026 | 326.20 | 326.20 | 321.80 | 321.80 | 321.80 | -3.19% | 15 |
| Jan 28, 2026 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | 0.73% | - |
| Jan 27, 2026 | 325.40 | 330.00 | 325.40 | 330.00 | 330.00 | 0.61% | 17 |
| Jan 26, 2026 | 334.60 | 334.60 | 328.00 | 328.00 | 328.00 | -1.80% | 150 |
| Jan 23, 2026 | 316.60 | 334.00 | 316.60 | 334.00 | 334.00 | 4.51% | 35 |
| Jan 22, 2026 | 327.60 | 327.60 | 319.60 | 319.60 | 319.60 | -4.02% | 246 |
| Jan 21, 2026 | 329.60 | 333.00 | 329.60 | 333.00 | 333.00 | 1.22% | 10 |
| Jan 20, 2026 | 329.20 | 329.20 | 329.00 | 329.00 | 329.00 | 1.36% | 10 |
| Jan 19, 2026 | 325.00 | 328.20 | 324.60 | 324.60 | 324.60 | 3.64% | 652 |
| Jan 16, 2026 | 306.40 | 314.00 | 306.40 | 313.20 | 313.20 | 0.84% | 24 |
| Jan 15, 2026 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | 0.52% | - |
| Jan 14, 2026 | 313.40 | 313.40 | 309.00 | 309.00 | 309.00 | -1.47% | 184 |
| Jan 13, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 1.49% | - |
| Jan 12, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.32% | 50 |
| Jan 9, 2026 | 306.60 | 310.00 | 306.60 | 310.00 | 310.00 | 0.78% | 11 |
| Jan 8, 2026 | 303.60 | 308.00 | 303.60 | 307.60 | 307.60 | 1.38% | 41 |
| Jan 7, 2026 | 291.00 | 303.40 | 291.00 | 303.40 | 303.40 | 4.69% | 5 |
| Jan 6, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - | - |
| Jan 5, 2026 | 277.00 | 289.80 | 277.00 | 289.80 | 289.80 | 8.05% | 25 |
| Jan 2, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | -0.22% | 10 |
| Dec 30, 2025 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 0.30% | - |
| Dec 29, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | -1.03% | 22 |
| Dec 23, 2025 | 272.80 | 272.80 | 270.80 | 270.80 | 270.80 | -0.73% | 56 |
| Dec 22, 2025 | 274.40 | 274.40 | 272.80 | 272.80 | 272.80 | 1.11% | 35 |
| Dec 19, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 0.30% | - |
| Dec 18, 2025 | 267.80 | 269.00 | 267.80 | 269.00 | 269.00 | - | 210 |
| Dec 17, 2025 | 267.60 | 269.80 | 267.60 | 269.00 | 269.00 | 1.82% | 250 |
| Dec 16, 2025 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | -2.29% | - |
| Dec 15, 2025 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | 0.45% | 2 |
| Dec 12, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | - | - |
| Dec 11, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -2.11% | - |
| Dec 10, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.95% | - |
| Dec 9, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | 2.18% | - |
| Dec 8, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | -1.55% | - |
| Dec 5, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 0.59% | - |
| Dec 4, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.30% | - |
| Dec 3, 2025 | 270.40 | 270.40 | 270.00 | 270.00 | 270.00 | 1.12% | 10 |
| Dec 2, 2025 | 262.00 | 267.00 | 262.00 | 267.00 | 267.00 | 0.60% | 25 |
| Dec 1, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -1.70% | - |
| Nov 28, 2025 | 268.20 | 270.00 | 268.20 | 270.00 | 270.00 | 0.67% | 6 |
| Nov 27, 2025 | 265.80 | 268.20 | 265.80 | 268.20 | 268.20 | 0.75% | 1 |
| Nov 26, 2025 | 263.00 | 266.20 | 263.00 | 266.20 | 266.20 | 0.68% | 10 |
| Nov 25, 2025 | 259.00 | 267.60 | 259.00 | 264.40 | 264.40 | 4.09% | 29 |
| Nov 24, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -5.79% | 30 |
| Nov 21, 2025 | 270.00 | 270.00 | 266.60 | 269.60 | 269.60 | -1.39% | 12 |
| Nov 20, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -2.77% | - |
| Nov 19, 2025 | 279.00 | 281.40 | 279.00 | 281.20 | 281.20 | -0.64% | 20 |
| Nov 18, 2025 | 287.00 | 287.00 | 283.00 | 283.00 | 283.00 | -1.39% | 105 |
| Nov 17, 2025 | 281.00 | 294.00 | 281.00 | 287.00 | 287.00 | 5.67% | 19 |