Dassault Aviation société anonyme (LON:0IAX)
London · Delayed Price · Currency is GBP · Price in EUR 295.00
+2.80 (0.96%)
At close: Jun 2, 2026
LON:0IAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 295.00 | 300.60 | 288.60 | 295.00 | 295.00 | 0.96% | 171,665 |
| Jun 1, 2026 | 304.00 | 304.20 | 291.40 | 292.20 | 292.20 | -4.13% | 1,769 |
| May 29, 2026 | 303.20 | 305.60 | 296.40 | 304.80 | 304.80 | 0.07% | 121,168 |
| May 28, 2026 | 293.80 | 304.60 | 292.80 | 304.60 | 304.60 | 3.18% | 39,426 |
| May 27, 2026 | 292.80 | 300.20 | 292.60 | 295.20 | 295.20 | 0.27% | 8,827 |
| May 26, 2026 | 294.40 | 298.60 | 294.00 | 294.40 | 294.40 | -1.08% | 474 |
| May 25, 2026 | 292.60 | 298.80 | 292.40 | 297.60 | 297.60 | 1.36% | 207 |
| May 22, 2026 | 290.00 | 295.00 | 287.20 | 293.60 | 293.60 | 2.23% | 189 |
| May 21, 2026 | 285.20 | 290.40 | 282.40 | 287.20 | 287.20 | 0.42% | 126,177 |
| May 20, 2026 | 279.80 | 287.80 | 277.20 | 286.00 | 286.00 | 2.22% | 234 |
| May 19, 2026 | 275.80 | 284.00 | 275.20 | 279.80 | 279.80 | 1.89% | 1,081 |
| May 18, 2026 | 273.20 | 276.60 | 270.00 | 274.60 | 274.60 | 0.29% | 32,321 |
| May 15, 2026 | 284.20 | 284.20 | 273.00 | 273.80 | 273.80 | -1.87% | 567 |
| May 14, 2026 | 284.60 | 291.20 | 282.60 | 283.80 | 279.02 | 0.71% | 332 |
| May 13, 2026 | 286.00 | 291.40 | 278.00 | 281.80 | 277.05 | -1.12% | 1,236 |
| May 12, 2026 | 285.40 | 290.80 | 279.60 | 285.00 | 280.20 | -0.07% | 39,931 |
| May 11, 2026 | 289.40 | 295.40 | 281.80 | 285.20 | 280.40 | -1.25% | 621 |
| May 8, 2026 | 300.20 | 305.80 | 288.80 | 288.80 | 283.94 | -3.28% | 105,043 |
| May 7, 2026 | 307.40 | 314.80 | 298.60 | 298.60 | 293.57 | -3.49% | 9,177 |
| May 6, 2026 | 306.00 | 312.20 | 305.60 | 309.40 | 304.19 | 1.18% | 2,103 |
| May 5, 2026 | 299.40 | 309.00 | 293.80 | 305.80 | 300.65 | 2.14% | 3,302 |
| May 4, 2026 | 298.60 | 305.60 | 293.20 | 299.40 | 294.36 | 0.88% | 14,847 |
| Apr 30, 2026 | 291.00 | 297.80 | 289.20 | 296.80 | 291.80 | 2.13% | 88,974 |
| Apr 29, 2026 | 293.00 | 298.80 | 289.10 | 290.60 | 285.71 | -0.55% | 514 |
| Apr 28, 2026 | 292.40 | 297.80 | 286.40 | 292.20 | 287.28 | 0.21% | 4,983 |
| Apr 27, 2026 | 296.00 | 296.20 | 290.20 | 291.60 | 286.69 | -1.82% | 1,853 |
| Apr 24, 2026 | 306.00 | 311.80 | 296.40 | 297.00 | 292.00 | -3.32% | 320 |
| Apr 23, 2026 | 304.40 | 310.00 | 298.40 | 307.20 | 302.03 | 0.46% | 4,113 |
| Apr 22, 2026 | 312.80 | 315.40 | 304.20 | 305.80 | 300.65 | -2.58% | 413 |
| Apr 21, 2026 | 323.40 | 329.40 | 311.40 | 313.91 | 308.62 | -2.27% | 3,702 |
| Apr 20, 2026 | 324.00 | 325.60 | 319.80 | 321.20 | 315.79 | -1.65% | 248 |
| Apr 17, 2026 | 325.40 | 331.80 | 318.80 | 326.60 | 321.10 | -0.11% | 694 |
| Apr 16, 2026 | 331.00 | 337.20 | 323.40 | 326.95 | 321.44 | -1.28% | 4,189 |
| Apr 15, 2026 | 329.00 | 332.40 | 322.20 | 331.20 | 325.62 | 0.42% | 4,017 |
| Apr 14, 2026 | 330.60 | 338.20 | 328.40 | 329.80 | 324.25 | -0.24% | 102 |
| Apr 13, 2026 | 325.20 | 331.80 | 324.20 | 330.60 | 325.03 | 0.98% | 380 |
| Apr 10, 2026 | 334.20 | 342.00 | 325.20 | 327.40 | 321.89 | -2.68% | 1,643 |
| Apr 9, 2026 | 337.00 | 337.80 | 329.80 | 336.40 | 330.73 | -0.30% | 4,247 |
| Apr 8, 2026 | 337.80 | 341.00 | 331.20 | 337.40 | 331.72 | 2.12% | 424 |
| Apr 7, 2026 | 337.80 | 339.40 | 327.60 | 330.40 | 324.84 | -1.31% | 7,692 |
| Apr 2, 2026 | 330.20 | 338.20 | 329.80 | 334.80 | 329.16 | -0.89% | 1,963 |
| Apr 1, 2026 | 330.00 | 341.00 | 321.00 | 337.80 | 332.11 | 5.83% | 3,478 |
| Mar 31, 2026 | 310.40 | 320.80 | 310.00 | 319.20 | 313.82 | 1.53% | 511 |
| Mar 30, 2026 | 308.40 | 315.80 | 301.40 | 314.40 | 309.10 | 1.62% | 1,253 |
| Mar 27, 2026 | 315.00 | 317.60 | 308.40 | 309.40 | 304.19 | -2.03% | 3,653 |
| Mar 26, 2026 | 324.80 | 330.80 | 315.80 | 315.80 | 310.48 | -2.89% | 880 |
| Mar 25, 2026 | 325.40 | 331.60 | 318.80 | 325.20 | 319.72 | 1.31% | 180 |
| Mar 24, 2026 | 322.40 | 327.40 | 317.60 | 321.00 | 315.59 | -0.62% | 326 |
| Mar 23, 2026 | 318.60 | 332.80 | 312.00 | 323.00 | 317.56 | -1.34% | 12,978 |
| Mar 20, 2026 | 343.20 | 346.40 | 327.00 | 327.40 | 321.89 | -4.10% | 12,837 |