Dassault Aviation société anonyme (FRA:DAU0)
Germany flag Germany · Delayed Price · Currency is EUR
286.20
0.00 (0.00%)
Last updated: Sep 30, 2025, 8:00 AM CET

FRA:DAU0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025286.20286.20286.20286.20-1.20%-
Sep 29, 2025282.80286.00282.80282.80282.80-1.74%263
Sep 26, 2025285.80287.80285.80287.80287.800.14%75
Sep 25, 2025286.60287.40286.60287.40287.40-0.21%120
Sep 24, 2025282.20288.00282.20288.00288.001.98%5
Sep 23, 2025282.40282.40282.40282.40282.40-0.21%-
Sep 22, 2025280.80284.60278.20283.00283.000.64%50
Sep 19, 2025287.00287.00280.00281.20281.20-3.10%39
Sep 18, 2025290.20290.20290.20290.20290.20-3.01%-
Sep 17, 2025299.20299.20299.20299.20299.20-0.47%-
Sep 16, 2025305.00305.00300.60300.60300.60-0.60%40
Sep 15, 2025291.20305.20291.20302.40302.407.31%235
Sep 12, 2025281.80281.80281.80281.80281.80-0.56%-
Sep 11, 2025276.20284.00276.20283.40283.401.94%125
Sep 10, 2025272.60278.00272.60278.00278.003.19%-
Sep 9, 2025269.40269.40269.40269.40269.40-0.30%-
Sep 8, 2025268.40270.40268.40270.20270.200.22%49
Sep 5, 2025269.60269.60269.60269.60269.600.37%-
Sep 4, 2025270.60272.80268.60268.60268.601.67%20
Sep 3, 2025264.20264.20264.20264.20264.20-1.05%-
Sep 2, 2025268.20268.20264.00267.00267.00-0.96%46
Sep 1, 2025272.80272.80269.60269.60269.600.22%3
Aug 29, 2025269.00269.00269.00269.00269.00-1.25%-
Aug 28, 2025269.20273.20269.20272.40272.40-0.07%212
Aug 27, 2025274.40274.40272.60272.60272.60-1.16%8
Aug 26, 2025275.80275.80275.80275.80275.801.62%-
Aug 25, 2025271.40271.40271.40271.40271.40-1.38%-
Aug 22, 2025275.20275.20275.20275.20275.202.08%-
Aug 21, 2025269.60269.60269.60269.60269.602.35%-
Aug 20, 2025263.40263.40263.40263.40263.40-2.44%-
Aug 19, 2025276.00276.00269.20270.00270.00-2.24%120
Aug 18, 2025274.60276.20274.60276.20276.200.51%5
Aug 15, 2025274.80274.80274.80274.80274.80--
Aug 14, 2025273.80274.80273.80274.80274.801.10%17
Aug 13, 2025271.80271.80271.80271.80271.802.33%-
Aug 12, 2025265.60265.60265.60265.60265.600.15%-
Aug 11, 2025265.20265.20265.20265.20265.200.23%-
Aug 8, 2025268.20268.20264.60264.60264.60-1.42%5
Aug 7, 2025273.40273.40268.40268.40268.40-0.52%18
Aug 6, 2025268.60272.60268.60269.80269.800.15%40
Aug 5, 2025270.60274.60269.20269.40269.40-1.25%171
Aug 4, 2025269.80274.20269.20272.80272.800.52%60
Aug 1, 2025272.00272.00271.20271.40271.40-0.95%75
Jul 31, 2025272.00275.80272.00274.00274.000.22%12
Jul 30, 2025271.00273.40270.60273.40273.401.48%98
Jul 29, 2025269.40269.40269.40269.40269.40-0.52%-
Jul 28, 2025265.00271.00265.00270.80270.802.65%16
Jul 25, 2025267.20269.80263.40263.80263.80-3.30%55
Jul 24, 2025262.80272.80262.80272.80272.802.48%153
Jul 23, 2025277.00277.00263.80266.20266.20-3.69%56