Dassault Aviation société anonyme (FRA:DAU0)
Germany · Delayed Price · Currency is EUR 270.80
-2.00 (-0.73%)
Last updated: Sep 5, 2025, 8:02 AM CET
FRA:DAU0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 271.20 | 272.80 | 271.20 | 272.80 | - | 1.04% | 11 |
| Sep 3, 2025 | 264.60 | 270.00 | 264.60 | 270.00 | - | 2.04% | 2 |
| Sep 2, 2025 | 270.20 | 270.20 | 264.60 | 264.60 | - | -2.07% | 10 |
| Sep 1, 2025 | 271.80 | 271.80 | 270.20 | 270.20 | - | -0.59% | 10 |
| Aug 29, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | - | -0.22% | - |
| Aug 28, 2025 | 272.00 | 272.40 | 272.00 | 272.40 | - | -1.30% | 40 |
| Aug 27, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | - | -0.58% | - |
| Aug 26, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | - | 1.54% | - |
| Aug 25, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | - | -0.94% | - |
| Aug 22, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | - | 1.92% | - |
| Aug 21, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | - | 1.27% | - |
| Aug 20, 2025 | 265.80 | 267.40 | 265.80 | 267.40 | - | -3.74% | 2 |
| Aug 19, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | - | -0.64% | - |
| Aug 18, 2025 | 276.00 | 279.60 | 276.00 | 279.60 | - | 1.53% | 5 |
| Aug 15, 2025 | 275.40 | 275.40 | 275.40 | 275.40 | - | - | - |
| Aug 14, 2025 | 273.60 | 275.40 | 273.60 | 275.40 | - | -0.15% | 30 |
| Aug 13, 2025 | 272.40 | 275.80 | 272.40 | 275.80 | - | 1.62% | 50 |
| Aug 12, 2025 | 267.00 | 271.40 | 267.00 | 271.40 | - | 1.80% | 2 |
| Aug 11, 2025 | 266.40 | 266.60 | 265.60 | 266.60 | - | -0.22% | 92 |
| Aug 8, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | - | -0.89% | 10 |
| Aug 7, 2025 | 273.40 | 273.40 | 269.60 | 269.60 | - | -0.52% | 25 |
| Aug 6, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | - | -0.15% | - |
| Aug 5, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | - | 0.59% | - |
| Aug 4, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | - | 0.15% | - |
| Aug 1, 2025 | 271.80 | 271.80 | 269.40 | 269.40 | - | -1.10% | 40 |
| 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% | - |