Dassault Aviation société anonyme (LON:0IAX)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 312.40
+2.80 (0.90%)
At close: Nov 10, 2026
LON:0IAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 311.20 | 317.60 | 311.20 | 312.40 | 312.40 | 0.90% | 920 |
| Nov 9, 2026 | 301.40 | 310.00 | 301.40 | 309.60 | 309.60 | 2.86% | 839 |
| Nov 6, 2026 | 297.40 | 301.60 | 296.80 | 301.00 | 301.00 | -0.53% | 31,783 |
| Nov 5, 2026 | 301.60 | 305.80 | 296.60 | 302.60 | 302.60 | -0.26% | 5,873 |
| Nov 4, 2026 | 303.00 | 306.60 | 295.00 | 303.40 | 303.40 | -0.52% | 187 |
| Nov 3, 2026 | 304.00 | 305.60 | 300.60 | 305.00 | 305.00 | - | 6,805 |
| Nov 2, 2026 | 306.60 | 308.80 | 303.20 | 305.00 | 305.00 | -0.52% | 20,967 |
| Oct 30, 2026 | 308.60 | 311.00 | 304.80 | 306.60 | 306.60 | -0.65% | 237 |
| Oct 29, 2026 | 302.20 | 310.60 | 301.60 | 308.60 | 308.60 | 2.39% | 484 |
| Oct 28, 2026 | 304.60 | 310.20 | 300.80 | 301.40 | 301.40 | -1.05% | 165 |
| Oct 27, 2026 | 303.40 | 305.20 | 301.60 | 304.60 | 304.60 | 0.26% | 2,296 |
| Oct 26, 2026 | 300.00 | 306.60 | 298.00 | 303.80 | 303.80 | 1.20% | 1,103 |
| Oct 23, 2026 | 301.60 | 301.80 | 297.00 | 300.20 | 300.20 | -0.13% | 18,799 |
| Oct 22, 2026 | 296.40 | 302.40 | 295.00 | 300.60 | 300.60 | 0.60% | 16,806 |
| Oct 21, 2026 | 299.60 | 300.80 | 297.00 | 298.80 | 298.80 | - | 483 |
| Oct 20, 2026 | 301.00 | 301.40 | 297.60 | 298.80 | 298.80 | -0.53% | 8,157 |
| Oct 19, 2026 | 301.00 | 302.00 | 296.20 | 300.40 | 300.40 | -0.92% | 297 |
| Oct 16, 2026 | 300.40 | 304.40 | 299.80 | 303.20 | 303.20 | 1.74% | 57,706 |
| Oct 15, 2026 | 290.00 | 298.40 | 289.00 | 298.00 | 298.00 | 2.62% | 2,234 |
| Oct 14, 2026 | 285.00 | 291.40 | 284.00 | 290.40 | 290.40 | 2.54% | 16,068 |
| Oct 13, 2026 | 288.00 | 293.40 | 283.00 | 283.20 | 283.20 | -1.26% | 4,559 |
| Oct 12, 2026 | 281.40 | 287.40 | 281.40 | 286.80 | 286.80 | 1.70% | 337 |
| Oct 9, 2026 | 281.00 | 282.00 | 278.60 | 282.00 | 282.00 | 1.08% | 944 |
| Oct 8, 2026 | 276.20 | 279.80 | 273.20 | 279.00 | 279.00 | 0.22% | 10,589 |
| Oct 7, 2026 | 282.00 | 284.20 | 276.60 | 278.40 | 278.40 | -0.93% | 17,401 |
| Oct 6, 2026 | 288.00 | 289.40 | 277.60 | 281.00 | 281.00 | -0.57% | 146 |
| Oct 5, 2026 | 282.60 | 288.60 | 282.00 | 282.60 | 282.60 | 0.21% | 44,792 |
| Oct 2, 2026 | 283.00 | 287.40 | 281.60 | 282.00 | 282.00 | -0.42% | 1,793 |
| Oct 1, 2026 | 288.80 | 290.40 | 282.20 | 283.20 | 283.20 | -0.77% | 270 |
| Sep 30, 2026 | 287.60 | 290.00 | 283.00 | 285.40 | 285.40 | -0.76% | 336 |
| Sep 29, 2026 | 290.60 | 290.80 | 286.60 | 287.60 | 287.60 | -1.98% | 640 |
| Sep 28, 2026 | 294.00 | 295.40 | 291.20 | 293.40 | 293.40 | 0.34% | 41,692 |
| Sep 25, 2026 | 292.20 | 294.60 | 290.00 | 292.40 | 292.40 | 0.21% | 8,668 |
| Sep 24, 2026 | 290.20 | 293.20 | 286.80 | 291.80 | 291.80 | -0.21% | 59 |
| Sep 23, 2026 | 286.80 | 293.20 | 286.00 | 292.40 | 292.40 | 2.09% | 10,057 |
| Sep 22, 2026 | 292.00 | 292.60 | 286.20 | 286.40 | 286.40 | -1.78% | 113 |
| Sep 21, 2026 | 289.60 | 292.00 | 287.80 | 291.60 | 291.60 | 1.53% | 17,136 |
| Sep 18, 2026 | 294.60 | 295.40 | 287.20 | 287.20 | 287.20 | -1.51% | 710 |
| Sep 17, 2026 | 293.20 | 297.80 | 291.00 | 291.60 | 291.60 | 3.62% | 259 |
| Sep 16, 2026 | 292.20 | 294.00 | 281.40 | 281.40 | 281.40 | -2.76% | 2,466 |
| Sep 15, 2026 | 281.60 | 290.00 | 281.40 | 289.40 | 289.40 | 2.12% | 1,860 |
| Sep 14, 2026 | 279.40 | 283.60 | 279.40 | 283.40 | 283.40 | 1.36% | 492 |
| Sep 11, 2026 | 279.40 | 282.80 | 279.00 | 279.60 | 279.60 | 0.07% | 343 |
| Sep 10, 2026 | 280.80 | 281.20 | 277.80 | 279.40 | 279.40 | 0.14% | 200 |
| Sep 9, 2026 | 280.80 | 281.40 | 278.20 | 279.00 | 279.00 | -0.85% | 438 |
| Sep 8, 2026 | 275.40 | 282.80 | 270.00 | 281.40 | 281.40 | 1.81% | 1,245 |
| Sep 7, 2026 | 277.60 | 280.80 | 276.40 | 276.40 | 276.40 | - | 28,716 |
| Sep 4, 2026 | 279.20 | 280.40 | 275.60 | 276.40 | 276.40 | -0.43% | 1,322 |
| Sep 3, 2026 | 279.80 | 280.20 | 276.00 | 277.60 | 277.60 | -0.86% | 1,054 |
| Sep 2, 2026 | 281.80 | 282.40 | 278.40 | 280.00 | 280.00 | -0.28% | 56,515 |