Dassault Aviation société anonyme (FRA:DAU0)
Germany flag Germany · Delayed Price · Currency is EUR
273.40
+2.80 (1.03%)
Last updated: Oct 21, 2025, 8:03 AM CET

FRA:DAU0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025270.40286.60270.40286.60286.605.14%5
Oct 21, 2025272.60272.60272.60272.60272.60-1.30%160
Oct 20, 2025271.00276.20271.00276.20276.203.14%160
Oct 17, 2025267.80267.80267.80267.80267.80-0.22%20
Oct 16, 2025268.20268.40268.20268.40268.40-3.31%20
Oct 15, 2025277.60277.60277.60277.60277.601.91%16
Oct 14, 2025272.00272.40272.00272.40272.40-1.16%16
Oct 13, 2025279.00279.00275.60275.60275.60-0.86%15
Oct 10, 2025280.60280.60278.00278.00278.00-2.32%10
Oct 9, 2025284.60284.60284.60284.60284.60-0.84%52
Oct 8, 2025279.20287.20279.20287.00287.002.35%52
Oct 7, 2025280.40280.40280.00280.40280.40-0.57%380
Oct 6, 2025291.60291.60277.00282.00282.00-3.23%46
Oct 3, 2025286.00291.40286.00291.40291.401.46%20
Oct 2, 2025287.00291.40287.00287.20287.201.77%57
Oct 1, 2025283.20283.20282.00282.20282.200.07%83
Sep 30, 2025286.80286.80282.00282.00282.00-0.28%11
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%162
Sep 24, 2025282.20288.00282.20288.00288.001.98%227
Sep 23, 2025282.40282.40282.40282.40282.40-0.21%50
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%40
Sep 17, 2025299.20299.20299.20299.20299.20-0.47%40
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%100
Sep 11, 2025276.20284.00276.20283.40283.401.94%125
Sep 10, 2025272.60278.00272.60278.00278.003.19%126
Sep 9, 2025269.40269.40269.40269.40269.40-0.30%49
Sep 8, 2025268.40270.40268.40270.20270.200.22%49
Sep 5, 2025269.60269.60269.60269.60269.600.37%20
Sep 4, 2025270.60272.80268.60268.60268.601.67%20
Sep 3, 2025264.20264.20264.20264.20264.20-1.05%46
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%212
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%120
Aug 25, 2025271.40271.40271.40271.40271.40-1.38%120
Aug 22, 2025275.20275.20275.20275.20275.202.08%120
Aug 21, 2025269.60269.60269.60269.60269.602.35%120
Aug 20, 2025263.40263.40263.40263.40263.40-2.44%120
Aug 19, 2025276.00276.00269.20270.00270.00-2.24%120
Aug 18, 2025274.60276.20274.60276.20276.200.51%5
Aug 15, 2025274.80274.80274.80274.80274.80-17
Aug 14, 2025273.80274.80273.80274.80274.801.10%17