Dassault Aviation société anonyme (FRA:DAU0)
Germany · Delayed Price · Currency is EUR 290.40
-5.60 (-1.89%)
Last updated: Aug 26, 2026, 11:03 AM CET
FRA:DAU0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 292.40 | 292.40 | 290.40 | 290.40 | - | -1.89% | - |
| 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% | - |
| Jul 10, 2026 | 287.60 | 287.60 | 286.80 | 286.80 | 286.80 | -3.89% | 30 |
| Jul 9, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -0.86% | - |
| Jul 8, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -2.46% | - |
| Jul 7, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | 1.51% | - |
| Jul 6, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.46% | - |
| Jul 3, 2026 | 308.00 | 308.00 | 305.40 | 305.40 | 305.40 | -1.17% | - |
| Jul 2, 2026 | 290.00 | 309.00 | 290.00 | 309.00 | 309.00 | 8.42% | 35 |
| Jul 1, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.42% | - |
| Jun 30, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | -0.77% | - |
| Jun 29, 2026 | 286.20 | 286.20 | 286.00 | 286.00 | 286.00 | 0.28% | 55 |
| Jun 26, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | -0.90% | - |
| Jun 25, 2026 | 293.20 | 293.20 | 286.00 | 287.80 | 287.80 | -0.35% | 154 |
| Jun 24, 2026 | 295.40 | 295.40 | 288.80 | 288.80 | 288.80 | -0.21% | 10 |
| Jun 23, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | -3.60% | - |
| Jun 22, 2026 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | -0.79% | - |
| Jun 19, 2026 | 299.20 | 305.40 | 299.20 | 302.60 | 302.60 | 0.93% | 17 |
| Jun 18, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 1.08% | - |