Dassault Aviation société anonyme (LON:0IAX)
London · Delayed Price · Currency is GBP · Price in EUR 309.40
-6.40 (-2.03%)
At close: Mar 27, 2026
LON:0IAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 315.00 | 317.60 | 308.40 | 309.40 | 309.40 | -2.03% | 3,652 |
| Mar 26, 2026 | 324.80 | 330.80 | 315.80 | 315.80 | 315.80 | -2.89% | 880 |
| Mar 25, 2026 | 325.40 | 331.60 | 318.80 | 325.20 | 325.20 | 1.31% | 180 |
| Mar 24, 2026 | 322.40 | 327.40 | 317.60 | 321.00 | 321.00 | -0.62% | 326 |
| Mar 23, 2026 | 318.60 | 332.80 | 312.00 | 323.00 | 323.00 | -1.34% | 12,978 |
| Mar 20, 2026 | 343.20 | 346.40 | 327.00 | 327.40 | 327.40 | -4.10% | 12,837 |
| Mar 19, 2026 | 343.00 | 348.60 | 339.00 | 341.40 | 341.40 | -1.78% | 550 |
| Mar 18, 2026 | 346.00 | 352.20 | 338.80 | 347.60 | 347.60 | 0.29% | 812 |
| Mar 17, 2026 | 345.20 | 348.40 | 337.40 | 346.60 | 346.60 | 0.12% | 5,340 |
| Mar 16, 2026 | 348.00 | 350.80 | 341.20 | 346.20 | 346.20 | -0.29% | 546 |
| Mar 13, 2026 | 348.20 | 350.80 | 341.40 | 347.20 | 347.20 | -0.12% | 3,058 |
| Mar 12, 2026 | 346.60 | 361.80 | 346.20 | 347.60 | 347.60 | 1.46% | 510 |
| Mar 11, 2026 | 342.80 | 345.60 | 336.40 | 342.60 | 342.60 | -0.70% | 41,627 |
| Mar 10, 2026 | 338.60 | 346.20 | 332.20 | 345.00 | 345.00 | 1.83% | 645 |
| Mar 9, 2026 | 331.20 | 339.40 | 326.80 | 338.80 | 338.80 | 1.38% | 2,291 |
| Mar 6, 2026 | 321.80 | 334.40 | 315.00 | 334.20 | 334.20 | -4.02% | 902 |
| Mar 5, 2026 | 348.20 | 349.60 | 316.80 | 348.20 | 348.20 | 0.29% | 33,259 |
| Mar 4, 2026 | 333.00 | 349.20 | 332.20 | 347.20 | 347.20 | 4.96% | 742 |
| Mar 3, 2026 | 342.00 | 342.20 | 328.00 | 330.80 | 330.80 | -2.71% | 28,975 |
| Mar 2, 2026 | 342.60 | 353.40 | 338.00 | 340.00 | 340.00 | 0.47% | 1,115 |
| Feb 27, 2026 | 338.00 | 346.20 | 330.60 | 338.40 | 338.40 | -0.35% | 17,692 |
| Feb 26, 2026 | 344.00 | 346.20 | 335.40 | 339.60 | 339.60 | -1.57% | 346 |
| Feb 25, 2026 | 348.80 | 350.00 | 343.40 | 345.00 | 345.00 | -0.29% | 2,430 |
| Feb 24, 2026 | 344.80 | 352.20 | 338.40 | 346.00 | 346.00 | 0.06% | 170,313 |
| Feb 23, 2026 | 351.80 | 359.00 | 343.20 | 345.80 | 345.80 | -2.10% | 4,424 |
| Feb 20, 2026 | 348.20 | 354.80 | 346.40 | 353.20 | 353.20 | 0.97% | 52,318 |
| Feb 19, 2026 | 349.80 | 350.40 | 342.00 | 349.80 | 349.80 | -0.51% | 229,563 |
| Feb 18, 2026 | 342.00 | 354.20 | 335.00 | 351.60 | 351.60 | 3.23% | 957 |
| Feb 17, 2026 | 342.40 | 348.80 | 332.80 | 340.60 | 340.60 | 0.18% | 521 |
| Feb 16, 2026 | 331.60 | 343.20 | 324.80 | 340.00 | 340.00 | 3.28% | 34,823 |
| Feb 13, 2026 | 323.60 | 330.60 | 318.20 | 329.20 | 329.20 | 1.35% | 661 |
| Feb 12, 2026 | 322.60 | 329.60 | 316.60 | 324.80 | 324.80 | 1.31% | 2,889 |
| Feb 11, 2026 | 327.20 | 333.40 | 317.60 | 320.60 | 320.60 | -2.32% | 661 |
| Feb 10, 2026 | 331.00 | 335.80 | 328.00 | 328.20 | 328.20 | -1.03% | 283,260 |
| Feb 9, 2026 | 320.60 | 333.20 | 320.00 | 331.60 | 331.60 | 4.54% | 635 |
| Feb 6, 2026 | 314.40 | 320.20 | 312.80 | 317.20 | 317.20 | 1.34% | 50,292 |
| Feb 5, 2026 | 306.20 | 317.00 | 304.20 | 313.00 | 313.00 | 0.06% | 3,191 |
| Feb 4, 2026 | 318.40 | 319.40 | 312.00 | 312.80 | 312.80 | -1.26% | 126,298 |
| Feb 3, 2026 | 320.00 | 321.20 | 315.60 | 316.80 | 316.80 | -0.06% | 21,137 |
| Feb 2, 2026 | 318.20 | 320.60 | 311.00 | 317.00 | 317.00 | -0.75% | 22,895 |
| Jan 30, 2026 | 317.00 | 321.80 | 316.40 | 319.40 | 319.40 | -0.19% | 1,129 |
| Jan 29, 2026 | 326.80 | 327.20 | 320.00 | 320.00 | 320.00 | -2.08% | 648 |
| Jan 28, 2026 | 336.60 | 337.20 | 324.60 | 326.80 | 326.80 | -2.27% | 40,146 |
| Jan 27, 2026 | 328.20 | 334.40 | 325.00 | 334.40 | 334.40 | 1.89% | 36,344 |
| Jan 26, 2026 | 335.80 | 336.80 | 325.60 | 328.20 | 328.20 | -1.10% | 5,695 |
| Jan 23, 2026 | 321.00 | 335.60 | 318.60 | 331.84 | 331.84 | 3.51% | 12,472 |
| Jan 22, 2026 | 325.00 | 326.20 | 316.80 | 320.60 | 320.60 | -2.26% | 1,337 |
| Jan 21, 2026 | 331.80 | 334.80 | 325.00 | 328.00 | 328.00 | -0.85% | 5,126 |
| Jan 20, 2026 | 328.40 | 333.60 | 323.80 | 330.80 | 330.80 | 0.55% | 133,357 |
| Jan 19, 2026 | 319.80 | 330.10 | 319.80 | 329.00 | 329.00 | 4.14% | 4,603 |