Dassault Aviation société anonyme (FRA:DAU0)
Germany · Delayed Price · Currency is EUR 291.20
+2.20 (0.76%)
Last updated: Sep 17, 2026, 8:00 AM CET
FRA:DAU0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.41% | - |
| Sep 17, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | 0.76% | - |
| Sep 16, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.91% | - |
| Sep 15, 2026 | 282.80 | 286.40 | 282.80 | 286.40 | 286.40 | 3.69% | 7 |
| Sep 14, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -0.93% | - |
| Sep 11, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 0.50% | - |
| Sep 10, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | 0.22% | - |
| Sep 9, 2026 | 279.00 | 279.00 | 276.80 | 276.80 | 276.80 | 1.02% | - |
| Sep 8, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.65% | - |
| Sep 7, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -0.14% | - |
| Sep 4, 2026 | 276.40 | 276.40 | 276.20 | 276.20 | 276.20 | -1.00% | 2 |
| Sep 3, 2026 | 278.20 | 279.00 | 278.20 | 279.00 | 279.00 | -0.99% | 5 |
| Sep 2, 2026 | 278.20 | 281.80 | 278.20 | 281.80 | 281.80 | 0.28% | 2 |
| Sep 1, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.26% | - |
| Aug 31, 2026 | 289.60 | 289.60 | 284.60 | 284.60 | 284.60 | -1.86% | 9 |
| Aug 28, 2026 | 287.60 | 290.00 | 287.60 | 290.00 | 290.00 | -0.41% | 3 |
| Aug 27, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | 0.28% | - |
| Aug 26, 2026 | 292.40 | 292.40 | 290.40 | 290.40 | 290.40 | -1.89% | 100 |
| Aug 25, 2026 | 295.40 | 296.00 | 295.40 | 296.00 | 296.00 | -0.34% | 8 |
| Aug 24, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -1.66% | - |
| Aug 21, 2026 | 303.20 | 303.20 | 302.00 | 302.00 | 302.00 | -0.85% | 100 |
| Aug 20, 2026 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | -1.10% | - |
| Aug 19, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.52% | - |
| Aug 18, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | -1.46% | - |
| Aug 17, 2026 | 318.20 | 318.20 | 314.20 | 314.20 | 314.20 | 0.96% | 10 |
| Aug 14, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | -2.75% | - |
| Aug 13, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.95% | - |
| Aug 12, 2026 | 314.20 | 317.00 | 314.20 | 317.00 | 317.00 | 0.63% | 35 |
| Aug 11, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.64% | - |
| Aug 10, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -0.45% | - |
| Aug 7, 2026 | 310.80 | 314.40 | 310.80 | 314.40 | 314.40 | 1.48% | 6 |
| Aug 6, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | 0.06% | - |
| Aug 5, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | 2.11% | - |
| Aug 4, 2026 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | 1.47% | - |
| Aug 3, 2026 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | -0.53% | - |
| Jul 31, 2026 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | -0.40% | - |
| Jul 30, 2026 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | -3.33% | - |
| Jul 29, 2026 | 307.40 | 312.00 | 307.40 | 312.00 | 312.00 | 2.97% | 10 |
| Jul 28, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 3.41% | - |
| Jul 27, 2026 | 300.00 | 303.40 | 293.00 | 293.00 | 293.00 | -3.30% | 500 |
| Jul 24, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -3.32% | - |
| Jul 23, 2026 | 294.00 | 313.40 | 294.00 | 313.40 | 313.40 | 10.98% | 14 |
| Jul 22, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | 0.36% | - |
| Jul 21, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 0.14% | - |
| Jul 20, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 1.44% | - |
| Jul 17, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -1.14% | - |
| Jul 16, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | -0.99% | - |
| Jul 15, 2026 | 283.60 | 283.60 | 283.00 | 283.00 | 283.00 | 1.00% | 50 |
| Jul 14, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | -1.48% | - |
| Jul 13, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | -0.84% | - |