Dassault Aviation société anonyme (FRA:DAU0)
Germany · Delayed Price · Currency is EUR 292.20
-1.20 (-0.41%)
Last updated: Jun 3, 2026, 8:22 AM CET
FRA:DAU0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | -3.76% | - |
| Jun 1, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0.20% | - |
| May 29, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 0.20% | - |
| May 28, 2026 | 291.80 | 305.00 | 291.80 | 301.80 | 301.80 | 3.07% | 10 |
| May 27, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - | - |
| May 26, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | -1.48% | - |
| May 25, 2026 | 294.20 | 297.20 | 294.20 | 297.20 | 297.20 | 3.63% | 30 |
| May 22, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -0.07% | 8 |
| May 21, 2026 | 284.20 | 287.00 | 284.20 | 287.00 | 287.00 | 3.24% | 8 |
| May 20, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.61% | - |
| May 19, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | -0.51% | - |
| May 18, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.29% | - |
| May 15, 2026 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | -1.80% | - |
| May 14, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 279.22 | -0.70% | - |
| May 13, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 281.19 | 1.56% | - |
| May 12, 2026 | 283.60 | 283.60 | 281.60 | 281.60 | 276.86 | -0.35% | 10 |
| May 11, 2026 | 290.40 | 290.40 | 282.60 | 282.60 | 277.84 | -4.53% | 5 |
| May 8, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 291.02 | -3.27% | 6 |
| May 7, 2026 | 306.80 | 306.80 | 306.00 | 306.00 | 300.85 | 0.72% | 10 |
| May 6, 2026 | 303.80 | 303.80 | 303.80 | 303.80 | 298.69 | 1.88% | - |
| May 5, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 293.18 | 0.61% | - |
| May 4, 2026 | 297.20 | 297.20 | 296.40 | 296.40 | 291.41 | 4.07% | 5 |
| Apr 30, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 280.01 | -2.40% | - |
| Apr 29, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 286.89 | -0.61% | - |
| Apr 28, 2026 | 290.20 | 293.60 | 290.20 | 293.60 | 288.66 | 0.69% | 3 |
| Apr 27, 2026 | 292.60 | 292.60 | 291.60 | 291.60 | 286.69 | -1.09% | 1 |
| Apr 24, 2026 | 305.00 | 305.00 | 294.80 | 294.80 | 289.84 | -3.09% | 20 |
| Apr 23, 2026 | 305.80 | 305.80 | 304.20 | 304.20 | 299.08 | -1.68% | 7 |
| Apr 22, 2026 | 311.00 | 311.00 | 307.80 | 309.40 | 304.19 | -3.13% | 55 |
| Apr 21, 2026 | 320.60 | 320.60 | 319.40 | 319.40 | 314.02 | -1.36% | 10 |
| Apr 20, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 318.35 | -1.58% | 21 |
| Apr 17, 2026 | 324.40 | 329.00 | 324.40 | 329.00 | 323.46 | -0.12% | 35 |
| Apr 16, 2026 | 329.40 | 329.40 | 329.40 | 329.40 | 323.86 | 0.61% | - |
| Apr 15, 2026 | 327.40 | 327.40 | 327.40 | 327.40 | 321.89 | -0.49% | - |
| Apr 14, 2026 | 330.00 | 330.80 | 329.00 | 329.00 | 323.46 | 1.61% | 71 |
| Apr 13, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 318.35 | -0.98% | - |
| Apr 10, 2026 | 335.20 | 335.20 | 327.00 | 327.00 | 321.50 | -2.68% | 35 |
| Apr 9, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 330.34 | 0.12% | - |
| Apr 8, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 329.95 | -0.42% | - |
| Apr 7, 2026 | 339.00 | 339.00 | 337.00 | 337.00 | 331.33 | 0.66% | 35 |
| Apr 2, 2026 | 323.60 | 334.80 | 323.60 | 334.80 | 329.16 | 0.42% | 5 |
| Apr 1, 2026 | 324.40 | 333.40 | 324.40 | 333.40 | 327.79 | 6.65% | 20 |
| Mar 31, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 307.34 | 1.30% | - |
| Mar 30, 2026 | 303.80 | 308.60 | 303.80 | 308.60 | 303.41 | 0.85% | 14 |
| Mar 27, 2026 | 314.40 | 314.40 | 306.00 | 306.00 | 300.85 | -5.32% | 121 |
| Mar 26, 2026 | 323.20 | 323.20 | 323.20 | 323.20 | 317.76 | 0.12% | - |
| Mar 25, 2026 | 322.80 | 322.80 | 322.80 | 322.80 | 317.37 | 0.75% | - |
| Mar 24, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 315.01 | -2.55% | 12 |
| Mar 23, 2026 | 316.60 | 328.80 | 314.40 | 328.80 | 323.27 | 0.18% | 101 |
| Mar 20, 2026 | 340.00 | 340.00 | 328.20 | 328.20 | 322.68 | -3.58% | 20 |