Dassault Aviation société anonyme (FRA:DAU0)
Germany · Delayed Price · Currency is EUR 307.80
-4.80 (-1.54%)
Last updated: Apr 23, 2026, 8:14 AM CET
FRA:DAU0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | - | -0.52% | - |
| Apr 22, 2026 | 311.00 | 311.00 | 307.80 | 309.40 | 309.40 | -3.13% | 55 |
| Apr 21, 2026 | 320.60 | 320.60 | 319.40 | 319.40 | 319.40 | -1.36% | 10 |
| Apr 20, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | -1.58% | 21 |
| Apr 17, 2026 | 324.40 | 329.00 | 324.40 | 329.00 | 329.00 | -0.12% | 35 |
| Apr 16, 2026 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | 0.61% | - |
| Apr 15, 2026 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | -0.49% | - |
| Apr 14, 2026 | 330.00 | 330.80 | 329.00 | 329.00 | 329.00 | 1.61% | 71 |
| Apr 13, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | -0.98% | - |
| Apr 10, 2026 | 335.20 | 335.20 | 327.00 | 327.00 | 327.00 | -2.68% | 35 |
| Apr 9, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.12% | - |
| Apr 8, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | -0.42% | - |
| Apr 7, 2026 | 339.00 | 339.00 | 337.00 | 337.00 | 337.00 | 0.66% | 35 |
| Apr 2, 2026 | 323.60 | 334.80 | 323.60 | 334.80 | 334.80 | 0.42% | 5 |
| Apr 1, 2026 | 324.40 | 333.40 | 324.40 | 333.40 | 333.40 | 6.65% | 20 |
| Mar 31, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | 1.30% | - |
| Mar 30, 2026 | 303.80 | 308.60 | 303.80 | 308.60 | 308.60 | 0.85% | 14 |
| Mar 27, 2026 | 314.40 | 314.40 | 306.00 | 306.00 | 306.00 | -5.32% | 121 |
| Mar 26, 2026 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | 0.12% | - |
| Mar 25, 2026 | 322.80 | 322.80 | 322.80 | 322.80 | 322.80 | 0.75% | - |
| Mar 24, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | -2.55% | 12 |
| Mar 23, 2026 | 316.60 | 328.80 | 314.40 | 328.80 | 328.80 | 0.18% | 101 |
| Mar 20, 2026 | 340.00 | 340.00 | 328.20 | 328.20 | 328.20 | -3.58% | 20 |
| Mar 19, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | -1.79% | - |
| Mar 18, 2026 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | 1.17% | - |
| Mar 17, 2026 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | -1.89% | - |
| Mar 16, 2026 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 0.75% | - |
| Mar 13, 2026 | 345.80 | 346.60 | 345.80 | 346.60 | 346.60 | -3.72% | 20 |
| Mar 12, 2026 | 338.80 | 360.00 | 338.80 | 360.00 | 360.00 | 5.70% | 10 |
| Mar 11, 2026 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | -0.64% | - |
| Mar 10, 2026 | 335.80 | 342.80 | 335.80 | 342.80 | 342.80 | 1.72% | 4 |
| Mar 9, 2026 | 325.00 | 337.00 | 325.00 | 337.00 | 337.00 | 5.91% | 11 |
| Mar 6, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | -0.56% | - |
| Mar 5, 2026 | 344.20 | 345.40 | 320.00 | 320.00 | 320.00 | -6.60% | 24 |
| Mar 4, 2026 | 329.00 | 342.60 | 329.00 | 342.60 | 342.60 | 3.76% | 50 |
| Mar 3, 2026 | 340.80 | 340.80 | 330.20 | 330.20 | 330.20 | -3.68% | 67 |
| Mar 2, 2026 | 347.00 | 349.40 | 341.80 | 342.80 | 342.80 | 0.65% | 72 |
| Feb 27, 2026 | 336.00 | 340.60 | 336.00 | 340.60 | 340.60 | -1.33% | 47 |
| Feb 26, 2026 | 341.80 | 345.20 | 341.80 | 345.20 | 345.20 | 0.41% | 1 |
| Feb 25, 2026 | 345.80 | 346.00 | 343.80 | 343.80 | 343.80 | 0.35% | 219 |
| Feb 24, 2026 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | -0.75% | - |
| Feb 23, 2026 | 352.80 | 352.80 | 345.20 | 345.20 | 345.20 | -1.88% | 28 |
| Feb 20, 2026 | 348.80 | 351.80 | 348.80 | 351.80 | 351.80 | 1.85% | 91 |
| Feb 19, 2026 | 355.00 | 355.00 | 345.40 | 345.40 | 345.40 | -1.31% | 24 |
| Feb 18, 2026 | 339.20 | 350.00 | 339.20 | 350.00 | 350.00 | 3.80% | 10 |
| Feb 17, 2026 | 338.00 | 338.00 | 337.20 | 337.20 | 337.20 | -2.26% | 53 |
| Feb 16, 2026 | 329.20 | 345.00 | 329.20 | 345.00 | 345.00 | 4.67% | 546 |
| Feb 13, 2026 | 325.00 | 329.60 | 325.00 | 329.60 | 329.60 | 2.81% | 203 |
| Feb 12, 2026 | 318.40 | 320.60 | 318.40 | 320.60 | 320.60 | 0.56% | 10 |
| Feb 11, 2026 | 322.00 | 322.00 | 317.40 | 318.80 | 318.80 | -3.39% | 130 |