Dassault Aviation société anonyme (LON:0IAX)
London · Delayed Price · Currency is GBP · Price in EUR 285.00
-0.20 (-0.07%)
At close: May 12, 2026
LON:0IAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 285.40 | 290.80 | 279.60 | 285.00 | 285.00 | -0.07% | 39,931 |
| May 11, 2026 | 289.40 | 295.40 | 281.80 | 285.20 | 285.20 | -1.25% | 621 |
| May 8, 2026 | 300.20 | 305.80 | 288.80 | 288.80 | 288.80 | -3.28% | 105,043 |
| May 7, 2026 | 307.40 | 314.80 | 298.60 | 298.60 | 298.60 | -3.49% | 9,177 |
| May 6, 2026 | 306.00 | 312.20 | 305.60 | 309.40 | 309.40 | 1.18% | 2,103 |
| May 5, 2026 | 299.40 | 309.00 | 293.80 | 305.80 | 305.80 | 2.14% | 3,302 |
| May 4, 2026 | 298.60 | 305.60 | 293.20 | 299.40 | 299.40 | 0.88% | 14,847 |
| Apr 30, 2026 | 291.00 | 297.80 | 289.20 | 296.80 | 296.80 | 2.13% | 88,974 |
| Apr 29, 2026 | 293.00 | 298.80 | 289.10 | 290.60 | 290.60 | -0.55% | 514 |
| Apr 28, 2026 | 292.40 | 297.80 | 286.40 | 292.20 | 292.20 | 0.21% | 4,983 |
| Apr 27, 2026 | 296.00 | 296.20 | 290.20 | 291.60 | 291.60 | -1.82% | 1,853 |
| Apr 24, 2026 | 306.00 | 311.80 | 296.40 | 297.00 | 297.00 | -3.32% | 319 |
| Apr 23, 2026 | 304.40 | 310.00 | 298.40 | 307.20 | 307.20 | 0.46% | 4,113 |
| Apr 22, 2026 | 312.80 | 315.40 | 304.20 | 305.80 | 305.80 | -2.58% | 412 |
| Apr 21, 2026 | 323.40 | 329.40 | 311.40 | 313.91 | 313.91 | -2.27% | 3,702 |
| Apr 20, 2026 | 324.00 | 325.60 | 319.80 | 321.20 | 321.20 | -1.65% | 248 |
| Apr 17, 2026 | 325.40 | 331.80 | 318.80 | 326.60 | 326.60 | -0.11% | 694 |
| Apr 16, 2026 | 331.00 | 337.20 | 323.40 | 326.95 | 326.95 | -1.28% | 4,188 |
| Apr 15, 2026 | 329.00 | 332.40 | 322.20 | 331.20 | 331.20 | 0.42% | 4,017 |
| Apr 14, 2026 | 330.60 | 338.20 | 328.40 | 329.80 | 329.80 | -0.24% | 102 |
| Apr 13, 2026 | 325.20 | 331.80 | 324.20 | 330.60 | 330.60 | 0.98% | 380 |
| Apr 10, 2026 | 334.20 | 342.00 | 325.20 | 327.40 | 327.40 | -2.68% | 1,643 |
| Apr 9, 2026 | 337.00 | 337.80 | 329.80 | 336.40 | 336.40 | -0.30% | 4,247 |
| Apr 8, 2026 | 337.80 | 341.00 | 331.20 | 337.40 | 337.40 | 2.12% | 424 |
| Apr 7, 2026 | 337.80 | 339.40 | 327.60 | 330.40 | 330.40 | -1.31% | 7,692 |
| Apr 2, 2026 | 330.20 | 338.20 | 329.80 | 334.80 | 334.80 | -0.89% | 1,963 |
| Apr 1, 2026 | 330.00 | 341.00 | 321.00 | 337.80 | 337.80 | 5.83% | 3,478 |
| Mar 31, 2026 | 310.40 | 320.80 | 310.00 | 319.20 | 319.20 | 1.53% | 511 |
| Mar 30, 2026 | 308.40 | 315.80 | 301.40 | 314.40 | 314.40 | 1.62% | 1,253 |
| 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 |