Dassault Aviation société anonyme (LON:0IAX)
London · Delayed Price · Currency is GBP · Price in EUR 293.20
-7.29 (-2.43%)
At close: Sep 17, 2025
LON:0IAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 299.80 | 303.40 | 292.20 | 293.20 | 293.20 | -2.43% | 1,388 |
| Sep 16, 2025 | 305.00 | 307.00 | 299.60 | 300.49 | 300.49 | -1.15% | 38,285 |
| Sep 15, 2025 | 291.80 | 304.60 | 291.40 | 304.00 | 304.00 | 4.83% | 182,551 |
| Sep 12, 2025 | 283.60 | 292.20 | 282.40 | 290.00 | 290.00 | 2.71% | 1,493 |
| Sep 11, 2025 | 279.80 | 283.40 | 273.60 | 282.34 | 282.34 | 2.15% | 6,164 |
| Sep 10, 2025 | 276.20 | 280.40 | 275.20 | 276.40 | 276.40 | 1.47% | 14,829 |
| Sep 9, 2025 | 271.40 | 273.60 | 269.00 | 272.40 | 272.40 | 0.07% | 692 |
| Sep 8, 2025 | 270.80 | 272.60 | 269.92 | 272.20 | 272.20 | 1.11% | 660 |
| Sep 5, 2025 | 269.60 | 272.20 | 267.00 | 269.20 | 269.20 | -0.30% | 500 |
| Sep 4, 2025 | 274.20 | 276.40 | 270.00 | 270.00 | 270.00 | 0.07% | 34,765 |
| Sep 3, 2025 | 265.40 | 270.60 | 265.00 | 269.80 | 269.80 | 2.04% | 7,865 |
| Sep 2, 2025 | 269.00 | 270.60 | 262.60 | 264.40 | 264.40 | -2.15% | 21,817 |
| Sep 1, 2025 | 269.40 | 271.40 | 269.00 | 270.20 | 270.20 | 0.07% | 15,658 |
| Aug 29, 2025 | 272.00 | 275.80 | 270.00 | 270.00 | 270.00 | -0.52% | 18,142 |
| Aug 28, 2025 | 272.40 | 274.20 | 270.00 | 271.40 | 271.40 | -0.37% | 83,342 |
| Aug 27, 2025 | 274.60 | 278.00 | 271.80 | 272.40 | 272.40 | -0.95% | 1,025 |
| Aug 26, 2025 | 274.80 | 275.40 | 268.70 | 275.00 | 275.00 | -1.29% | 30,603 |
| Aug 25, 2025 | 272.00 | 280.00 | 272.00 | 278.60 | 278.60 | 1.83% | 2,152 |
| Aug 22, 2025 | 275.80 | 276.60 | 273.20 | 273.60 | 273.60 | -0.21% | 80,076 |
| Aug 21, 2025 | 273.00 | 275.20 | 271.80 | 274.17 | 274.17 | 1.32% | 791 |
| Aug 20, 2025 | 264.20 | 271.40 | 264.20 | 270.58 | 270.58 | 0.51% | 10,737 |
| Aug 19, 2025 | 276.60 | 276.60 | 268.60 | 269.20 | 269.20 | -3.10% | 2,204 |
| Aug 18, 2025 | 275.40 | 280.80 | 274.80 | 277.80 | 277.80 | 0.80% | 776 |
| Aug 15, 2025 | 276.00 | 276.60 | 272.60 | 275.60 | 275.60 | -0.12% | 9,584 |
| Aug 14, 2025 | 275.60 | 277.20 | 271.00 | 275.94 | 275.94 | 1.45% | 4,423 |
| Aug 13, 2025 | 275.80 | 276.60 | 271.60 | 272.00 | 272.00 | - | 35,596 |
| Aug 12, 2025 | 268.00 | 272.40 | 267.80 | 272.00 | 272.00 | 1.72% | 5,915 |
| Aug 11, 2025 | 264.00 | 268.80 | 261.20 | 267.40 | 267.40 | -0.67% | 3,392 |
| Aug 8, 2025 | 270.40 | 272.60 | 268.20 | 269.22 | 269.22 | -0.28% | 88,925 |
| Aug 7, 2025 | 273.00 | 273.20 | 268.80 | 269.99 | 269.99 | -1.39% | 34,359 |
| Aug 6, 2025 | 272.00 | 277.20 | 269.60 | 273.80 | 273.80 | 1.26% | 563 |
| Aug 5, 2025 | 272.80 | 273.80 | 267.20 | 270.40 | 270.40 | -0.64% | 321 |
| Aug 4, 2025 | 271.80 | 275.20 | 270.00 | 272.13 | 272.13 | 0.79% | 3,416 |
| Aug 1, 2025 | 271.20 | 272.40 | 267.00 | 270.00 | 270.00 | -0.88% | 24,006 |
| Jul 31, 2025 | 275.60 | 277.20 | 270.00 | 272.40 | 272.40 | 0.37% | 26,059 |
| Jul 30, 2025 | 274.00 | 274.20 | 270.00 | 271.40 | 271.40 | -0.79% | 39,572 |
| Jul 29, 2025 | 269.80 | 276.40 | 269.00 | 273.55 | 273.55 | 1.54% | 10,613 |
| Jul 28, 2025 | 270.20 | 274.00 | 267.40 | 269.40 | 269.40 | 0.52% | 16,895 |
| Jul 25, 2025 | 268.60 | 271.00 | 265.20 | 268.00 | 268.00 | 0.22% | 48,352 |
| Jul 24, 2025 | 266.00 | 274.40 | 265.71 | 267.40 | 267.40 | 2.06% | 13,450 |
| Jul 23, 2025 | 273.00 | 274.20 | 260.60 | 262.00 | 262.00 | -8.46% | 107,366 |
| Jul 22, 2025 | 289.00 | 291.60 | 283.00 | 286.20 | 286.20 | -2.65% | 494 |
| Jul 21, 2025 | 294.20 | 294.20 | 288.20 | 294.00 | 294.00 | -0.54% | 82,890 |
| Jul 18, 2025 | 295.80 | 298.60 | 294.80 | 295.60 | 295.60 | 0.48% | 118,997 |
| Jul 17, 2025 | 296.60 | 297.60 | 292.80 | 294.20 | 294.20 | -0.27% | 1,285 |
| Jul 16, 2025 | 302.60 | 302.60 | 293.40 | 295.00 | 295.00 | -1.80% | 1,843 |
| Jul 15, 2025 | 310.00 | 310.00 | 300.40 | 300.40 | 300.40 | -2.59% | 764 |
| Jul 14, 2025 | 308.80 | 311.00 | 305.20 | 308.38 | 308.38 | 2.66% | 30,253 |
| Jul 11, 2025 | 300.60 | 306.20 | 299.20 | 300.40 | 300.40 | 1.35% | 108,828 |
| Jul 10, 2025 | 296.00 | 297.80 | 293.60 | 296.40 | 296.40 | 0.54% | 2,349 |