Dassault Aviation société anonyme (FRA:DAU0)
Germany · Delayed Price · Currency is EUR 270.20
-2.20 (-0.81%)
Last updated: Aug 1, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | - | -0.22% | - |
| Jul 31, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | - | - | 323 |
| Jul 30, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | - | 0.81% | 323 |
| Jul 29, 2025 | 270.20 | 270.20 | 270.20 | 270.20 | - | 1.20% | 323 |
| Jul 28, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | - | 0.23% | 323 |
| Jul 25, 2025 | 267.80 | 268.80 | 266.40 | 266.40 | - | 1.14% | 323 |
| Jul 24, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | - | - | - |
| Jul 23, 2025 | 283.20 | 283.20 | 263.40 | 263.40 | - | -9.11% | 106 |
| Jul 22, 2025 | 290.00 | 290.00 | 289.80 | 289.80 | - | -1.76% | 40 |
| Jul 21, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | - | -0.07% | 1 |
| Jul 18, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | - | 0.20% | - |
| Jul 17, 2025 | 297.60 | 297.60 | 294.60 | 294.60 | - | -2.13% | 50 |
| Jul 16, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | - | -0.99% | - |
| Jul 15, 2025 | 308.80 | 308.80 | 304.00 | 304.00 | - | -1.55% | 3 |
| Jul 14, 2025 | 299.20 | 308.80 | 299.20 | 308.80 | - | 4.39% | 20 |
| Jul 11, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | - | 0.20% | - |
| Jul 10, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | - | -0.07% | - |
| Jul 9, 2025 | 295.40 | 295.40 | 295.40 | 295.40 | - | -0.40% | - |
| Jul 8, 2025 | 296.60 | 296.60 | 296.60 | 296.60 | - | 0.54% | - |
| Jul 7, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | - | 1.37% | - |
| Jul 4, 2025 | 292.40 | 292.40 | 291.00 | 291.00 | - | -0.55% | 80 |
| Jul 3, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | - | 0.14% | - |
| Jul 2, 2025 | 292.60 | 292.60 | 290.00 | 292.20 | - | -2.54% | 41 |
| Jul 1, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | - | 0.13% | - |
| Jun 30, 2025 | 299.40 | 299.40 | 299.40 | 299.40 | - | -1.06% | - |
| Jun 27, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | - | 2.16% | - |
| Jun 26, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | - | 0.34% | - |
| Jun 25, 2025 | 293.20 | 296.60 | 291.20 | 295.20 | - | -2.12% | 62 |
| Jun 24, 2025 | 308.00 | 308.00 | 301.60 | 301.60 | - | 0.20% | 1 |
| Jun 23, 2025 | 305.20 | 305.20 | 301.00 | 301.00 | - | -1.38% | 6 |
| Jun 20, 2025 | 305.20 | 305.20 | 305.20 | 305.20 | - | 0.53% | - |
| Jun 19, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | - | -0.13% | - |
| Jun 18, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | - | 0.33% | - |
| Jun 17, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | - | -0.72% | - |
| Jun 16, 2025 | 305.20 | 305.20 | 305.20 | 305.20 | - | -0.39% | - |
| Jun 13, 2025 | 306.40 | 306.40 | 306.40 | 306.40 | - | 1.79% | - |
| Jun 12, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | - | 1.48% | - |
| Jun 11, 2025 | 296.60 | 296.60 | 296.60 | 296.60 | - | -3.26% | - |
| Jun 10, 2025 | 307.60 | 307.60 | 306.60 | 306.60 | - | -3.16% | 140 |
| Jun 9, 2025 | 316.60 | 316.60 | 316.60 | 316.60 | - | -0.57% | - |
| Jun 6, 2025 | 319.40 | 319.40 | 318.40 | 318.40 | - | 1.02% | 70 |
| Jun 5, 2025 | 315.20 | 315.20 | 315.20 | 315.20 | - | - | - |
| Jun 4, 2025 | 324.00 | 324.00 | 315.20 | 315.20 | - | -2.54% | 20 |
| Jun 3, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | - | 2.02% | - |
| Jun 2, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | - | -1.37% | - |
| May 30, 2025 | 319.00 | 321.40 | 319.00 | 321.40 | - | 0.31% | 5 |
| May 29, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | - | - | - |
| May 28, 2025 | 310.80 | 323.20 | 310.80 | 320.40 | - | 3.09% | 210 |
| May 27, 2025 | 307.20 | 310.80 | 307.20 | 310.80 | - | 1.11% | 100 |
| May 26, 2025 | 307.40 | 307.40 | 307.40 | 307.40 | - | 1.39% | - |