Dassault Aviation société anonyme (FRA:DAU0)
Germany · Delayed Price · Currency is EUR 298.40
+4.80 (1.63%)
At close: Oct 23, 2026
FRA:DAU0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | 1.63% | - |
| Oct 22, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -1.54% | - |
| Oct 21, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | -0.07% | - |
| Oct 20, 2026 | 297.20 | 298.40 | 297.20 | 298.40 | 298.40 | -0.80% | - |
| Oct 19, 2026 | 301.40 | 301.40 | 300.80 | 300.80 | 300.80 | 1.01% | 100 |
| Oct 16, 2026 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | 4.05% | - |
| Oct 15, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 0.07% | - |
| Oct 14, 2026 | 281.80 | 286.00 | 281.80 | 286.00 | 286.00 | 1.35% | 40 |
| Oct 13, 2026 | 286.20 | 287.80 | 282.20 | 282.20 | 282.20 | 0.64% | 35 |
| Oct 12, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | 0.29% | - |
| Oct 9, 2026 | 278.80 | 280.80 | 278.80 | 279.60 | 279.60 | 1.23% | 320 |
| Oct 8, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -0.36% | - |
| Oct 7, 2026 | 277.80 | 277.80 | 277.20 | 277.20 | 277.20 | -3.28% | - |
| Oct 6, 2026 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | 1.63% | - |
| Oct 5, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.43% | - |
| Oct 2, 2026 | 282.80 | 282.80 | 280.80 | 280.80 | 280.80 | -0.35% | - |
| Oct 1, 2026 | 286.60 | 287.80 | 281.80 | 281.80 | 281.80 | -1.74% | 50 |
| Sep 30, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -1.17% | - |
| Sep 29, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -0.41% | - |
| Sep 28, 2026 | 291.80 | 291.80 | 291.40 | 291.40 | 291.40 | -0.27% | - |
| Sep 25, 2026 | 293.00 | 293.00 | 292.20 | 292.20 | 292.20 | 1.67% | - |
| Sep 24, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | -0.07% | - |
| Sep 23, 2026 | 287.00 | 287.60 | 287.00 | 287.60 | 287.60 | 0.21% | - |
| Sep 22, 2026 | 287.80 | 287.80 | 287.00 | 287.00 | 287.00 | -0.07% | - |
| Sep 21, 2026 | 287.60 | 287.60 | 287.20 | 287.20 | 287.20 | -0.97% | 10 |
| 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 |