Dassault Aviation société anonyme (FRA:DAU0)
Germany · Delayed Price · Currency is EUR 306.00
-17.20 (-5.32%)
At close: Mar 27, 2026
FRA:DAU0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 314.40 | 314.40 | 306.00 | 306.00 | 306.00 | -5.32% | 121 |
| Mar 26, 2026 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | 0.12% | - |
| Mar 25, 2026 | 322.80 | 322.80 | 322.80 | 322.80 | 322.80 | 0.75% | - |
| Mar 24, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | -2.55% | 12 |
| Mar 23, 2026 | 316.60 | 328.80 | 314.40 | 328.80 | 328.80 | 0.18% | 101 |
| Mar 20, 2026 | 340.00 | 340.00 | 328.20 | 328.20 | 328.20 | -3.58% | 20 |
| Mar 19, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | -1.79% | - |
| Mar 18, 2026 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | 1.17% | - |
| Mar 17, 2026 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | -1.89% | - |
| Mar 16, 2026 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 0.75% | - |
| Mar 13, 2026 | 345.80 | 346.60 | 345.80 | 346.60 | 346.60 | -3.72% | 20 |
| Mar 12, 2026 | 338.80 | 360.00 | 338.80 | 360.00 | 360.00 | 5.70% | 10 |
| Mar 11, 2026 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | -0.64% | - |
| Mar 10, 2026 | 335.80 | 342.80 | 335.80 | 342.80 | 342.80 | 1.72% | 4 |
| Mar 9, 2026 | 325.00 | 337.00 | 325.00 | 337.00 | 337.00 | 5.91% | 11 |
| Mar 6, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | -0.56% | - |
| Mar 5, 2026 | 344.20 | 345.40 | 320.00 | 320.00 | 320.00 | -6.60% | 24 |
| Mar 4, 2026 | 329.00 | 342.60 | 329.00 | 342.60 | 342.60 | 3.76% | 50 |
| Mar 3, 2026 | 340.80 | 340.80 | 330.20 | 330.20 | 330.20 | -3.68% | 67 |
| Mar 2, 2026 | 347.00 | 349.40 | 341.80 | 342.80 | 342.80 | 0.65% | 72 |
| Feb 27, 2026 | 336.00 | 340.60 | 336.00 | 340.60 | 340.60 | -1.33% | 47 |
| Feb 26, 2026 | 341.80 | 345.20 | 341.80 | 345.20 | 345.20 | 0.41% | 1 |
| Feb 25, 2026 | 345.80 | 346.00 | 343.80 | 343.80 | 343.80 | 0.35% | 219 |
| Feb 24, 2026 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | -0.75% | - |
| Feb 23, 2026 | 352.80 | 352.80 | 345.20 | 345.20 | 345.20 | -1.88% | 28 |
| Feb 20, 2026 | 348.80 | 351.80 | 348.80 | 351.80 | 351.80 | 1.85% | 91 |
| Feb 19, 2026 | 355.00 | 355.00 | 345.40 | 345.40 | 345.40 | -1.31% | 24 |
| Feb 18, 2026 | 339.20 | 350.00 | 339.20 | 350.00 | 350.00 | 3.80% | 10 |
| Feb 17, 2026 | 338.00 | 338.00 | 337.20 | 337.20 | 337.20 | -2.26% | 53 |
| Feb 16, 2026 | 329.20 | 345.00 | 329.20 | 345.00 | 345.00 | 4.67% | 546 |
| Feb 13, 2026 | 325.00 | 329.60 | 325.00 | 329.60 | 329.60 | 2.81% | 203 |
| Feb 12, 2026 | 318.40 | 320.60 | 318.40 | 320.60 | 320.60 | 0.56% | 10 |
| Feb 11, 2026 | 322.00 | 322.00 | 317.40 | 318.80 | 318.80 | -3.39% | 130 |
| Feb 10, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 4.30% | - |
| Feb 9, 2026 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | 1.22% | - |
| Feb 6, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | 2.16% | - |
| Feb 5, 2026 | 301.00 | 306.00 | 301.00 | 306.00 | 306.00 | -2.73% | 1 |
| Feb 4, 2026 | 317.00 | 317.00 | 314.60 | 314.60 | 314.60 | 0.25% | 25 |
| Feb 3, 2026 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | 1.55% | - |
| Feb 2, 2026 | 314.80 | 314.80 | 309.00 | 309.00 | 309.00 | -3.13% | 10 |
| 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 |