Dassault Aviation société anonyme (FRA:DAU0)
Germany · Delayed Price · Currency is EUR 269.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:03 AM CET
FRA:DAU0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 275.40 | 275.40 | 271.40 | 271.60 | 271.60 | -1.74% | 40 |
| Nov 13, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 0.14% | - |
| Nov 12, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.36% | - |
| Nov 11, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.29% | - |
| Nov 10, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | 1.18% | - |
| Nov 7, 2025 | 269.40 | 271.00 | 269.40 | 271.00 | 271.00 | 0.37% | 15 |
| Nov 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Nov 5, 2025 | 274.80 | 276.00 | 274.80 | 276.00 | 276.00 | -1.08% | 5 |
| Nov 4, 2025 | 279.20 | 279.20 | 279.00 | 279.00 | 279.00 | -1.62% | 10 |
| Nov 3, 2025 | 277.00 | 283.60 | 277.00 | 283.60 | 283.60 | 2.01% | 26 |
| Oct 31, 2025 | 270.80 | 278.00 | 270.80 | 278.00 | 278.00 | 2.28% | 20 |
| Oct 30, 2025 | 274.40 | 276.20 | 271.80 | 271.80 | 271.80 | -1.95% | 24 |
| Oct 29, 2025 | 278.60 | 278.60 | 277.20 | 277.20 | 277.20 | -1.14% | 20 |
| Oct 28, 2025 | 277.60 | 280.40 | 277.60 | 280.40 | 280.40 | 0.79% | 50 |
| Oct 27, 2025 | 281.00 | 281.00 | 277.20 | 278.20 | 278.20 | 0.22% | 141 |
| Oct 24, 2025 | 280.80 | 280.80 | 277.60 | 277.60 | 277.60 | -1.21% | 5 |
| Oct 23, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.95% | - |
| Oct 22, 2025 | 270.40 | 286.60 | 270.40 | 286.60 | 286.60 | 5.14% | 5 |
| Oct 21, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -1.30% | - |
| Oct 20, 2025 | 271.00 | 276.20 | 271.00 | 276.20 | 276.20 | 3.14% | 160 |
| Oct 17, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -0.22% | - |
| Oct 16, 2025 | 268.20 | 268.40 | 268.20 | 268.40 | 268.40 | -3.31% | 20 |
| Oct 15, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 1.91% | - |
| Oct 14, 2025 | 272.00 | 272.40 | 272.00 | 272.40 | 272.40 | -1.16% | 16 |
| Oct 13, 2025 | 279.00 | 279.00 | 275.60 | 275.60 | 275.60 | -0.86% | 15 |
| Oct 10, 2025 | 280.60 | 280.60 | 278.00 | 278.00 | 278.00 | -2.32% | 10 |
| Oct 9, 2025 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | -0.84% | - |
| Oct 8, 2025 | 279.20 | 287.20 | 279.20 | 287.00 | 287.00 | 2.35% | 52 |
| Oct 7, 2025 | 280.40 | 280.40 | 280.00 | 280.40 | 280.40 | -0.57% | 380 |
| Oct 6, 2025 | 291.60 | 291.60 | 277.00 | 282.00 | 282.00 | -3.23% | 46 |
| Oct 3, 2025 | 286.00 | 291.40 | 286.00 | 291.40 | 291.40 | 1.46% | 20 |
| Oct 2, 2025 | 287.00 | 291.40 | 287.00 | 287.20 | 287.20 | 1.77% | 57 |
| Oct 1, 2025 | 283.20 | 283.20 | 282.00 | 282.20 | 282.20 | 0.07% | 35 |
| Sep 30, 2025 | 286.80 | 286.80 | 282.00 | 282.00 | 282.00 | -0.28% | 11 |
| Sep 29, 2025 | 282.80 | 286.00 | 282.80 | 282.80 | 282.80 | -1.74% | 263 |
| Sep 26, 2025 | 285.80 | 287.80 | 285.80 | 287.80 | 287.80 | 0.14% | 75 |
| Sep 25, 2025 | 286.60 | 287.40 | 286.60 | 287.40 | 287.40 | -0.21% | 120 |
| Sep 24, 2025 | 282.20 | 288.00 | 282.20 | 288.00 | 288.00 | 1.98% | 5 |
| Sep 23, 2025 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | -0.21% | - |