Dassault Aviation société anonyme (LON:0IAX)
London · Delayed Price · Currency is GBP · Price in EUR 276.40
-1.20 (-0.43%)
At close: Sep 4, 2026
LON:0IAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 283.00 | 283.60 | 278.40 | 280.80 | 280.80 | -1.13% | 646 |
| Aug 31, 2026 | 288.40 | 289.40 | 283.60 | 284.00 | 284.00 | -1.66% | 560 |
| Aug 28, 2026 | 290.40 | 291.00 | 287.00 | 288.80 | 288.80 | -0.14% | 180 |
| Aug 27, 2026 | 292.40 | 293.80 | 288.20 | 289.20 | 289.20 | -1.03% | 480 |
| Aug 26, 2026 | 294.20 | 295.00 | 290.20 | 292.20 | 292.20 | -0.54% | 143,387 |
| Aug 25, 2026 | 294.00 | 297.40 | 293.20 | 293.80 | 293.80 | -0.07% | 69,431 |
| Aug 24, 2026 | 298.00 | 299.00 | 292.80 | 294.00 | 294.00 | -1.87% | 346 |
| Aug 21, 2026 | 301.20 | 302.80 | 298.60 | 299.60 | 299.60 | -1.51% | 90 |
| Aug 20, 2026 | 306.20 | 307.20 | 302.20 | 304.20 | 304.20 | -0.91% | 113 |
| Aug 19, 2026 | 311.20 | 312.40 | 305.60 | 307.00 | 307.00 | -0.65% | 1,999 |
| Aug 18, 2026 | 312.60 | 313.20 | 307.40 | 309.00 | 309.00 | -1.34% | 203 |
| Aug 17, 2026 | 316.80 | 317.80 | 312.80 | 313.20 | 313.20 | -1.39% | 362 |
| Aug 14, 2026 | 319.00 | 319.80 | 315.20 | 317.60 | 317.60 | 0.76% | 137 |
| Aug 13, 2026 | 320.40 | 322.40 | 315.00 | 315.20 | 315.20 | -1.56% | 226 |
| Aug 12, 2026 | 317.00 | 322.20 | 316.20 | 320.20 | 320.20 | 1.46% | 268 |
| Aug 11, 2026 | 317.20 | 320.60 | 315.00 | 315.60 | 315.60 | -0.38% | 152 |
| Aug 10, 2026 | 315.00 | 317.20 | 313.40 | 316.80 | 316.80 | - | 102 |
| Aug 7, 2026 | 313.80 | 320.40 | 312.60 | 316.80 | 316.80 | 1.15% | 595 |
| Aug 6, 2026 | 311.20 | 317.40 | 310.40 | 313.20 | 313.20 | 0.45% | 6,865 |
| Aug 5, 2026 | 312.80 | 316.60 | 311.00 | 311.80 | 311.80 | 0.71% | 229 |
| Aug 4, 2026 | 307.00 | 312.80 | 306.00 | 309.60 | 309.60 | 1.98% | 29,282 |
| Aug 3, 2026 | 302.00 | 306.40 | 301.60 | 303.60 | 303.60 | 1.54% | 1,751 |
| Jul 31, 2026 | 302.60 | 305.20 | 298.20 | 299.00 | 299.00 | -0.60% | 2,398 |
| Jul 30, 2026 | 303.00 | 303.40 | 300.00 | 300.80 | 300.80 | -0.33% | 23,135 |
| Jul 29, 2026 | 308.20 | 309.00 | 301.20 | 301.80 | 301.80 | -2.71% | 1,319 |
| Jul 28, 2026 | 307.60 | 311.60 | 306.40 | 310.20 | 310.20 | 1.77% | 5,743 |
| Jul 27, 2026 | 302.40 | 307.80 | 298.40 | 304.80 | 304.80 | 0.93% | 64,295 |
| Jul 24, 2026 | 303.60 | 306.40 | 300.00 | 302.00 | 302.00 | -2.08% | 1,135 |
| Jul 23, 2026 | 305.60 | 318.40 | 299.80 | 308.40 | 308.40 | 6.47% | 6,841 |
| Jul 22, 2026 | 285.00 | 290.80 | 283.60 | 289.65 | 289.65 | 1.70% | 15,523 |
| Jul 21, 2026 | 283.00 | 286.80 | 281.20 | 284.80 | 284.80 | 0.56% | 1,566 |
| Jul 20, 2026 | 284.60 | 287.40 | 282.20 | 283.20 | 283.20 | -0.91% | 238 |
| Jul 17, 2026 | 278.60 | 286.40 | 277.60 | 285.80 | 285.80 | 2.25% | 2,428 |
| Jul 16, 2026 | 279.80 | 281.20 | 277.80 | 279.50 | 279.50 | -1.31% | 1,275 |
| Jul 15, 2026 | 284.00 | 284.00 | 279.60 | 283.20 | 283.20 | -0.49% | 1,403 |
| Jul 14, 2026 | 284.20 | 285.60 | 279.20 | 284.60 | 284.60 | -0.07% | 56,952 |
| Jul 13, 2026 | 287.00 | 287.40 | 280.60 | 284.80 | 284.80 | -0.42% | 372 |
| Jul 10, 2026 | 288.80 | 290.00 | 284.40 | 286.00 | 286.00 | -1.31% | 161 |
| Jul 9, 2026 | 296.00 | 299.00 | 288.40 | 289.80 | 289.80 | -2.49% | 2,237 |
| Jul 8, 2026 | 304.00 | 307.40 | 295.40 | 297.20 | 297.20 | -2.62% | 673 |
| Jul 7, 2026 | 311.00 | 315.60 | 303.80 | 305.20 | 305.20 | -1.61% | 9,053 |
| Jul 6, 2026 | 306.40 | 312.40 | 305.20 | 310.20 | 310.20 | 1.40% | 328 |
| Jul 3, 2026 | 309.00 | 309.80 | 302.20 | 305.92 | 305.92 | -0.93% | 5,133 |
| Jul 2, 2026 | 295.60 | 310.20 | 293.00 | 308.80 | 308.80 | 5.36% | 1,014 |
| Jul 1, 2026 | 288.80 | 296.00 | 287.40 | 293.09 | 293.09 | 1.77% | 7,109 |
| Jun 30, 2026 | 284.60 | 288.20 | 281.80 | 288.00 | 288.00 | 1.19% | 61 |
| Jun 29, 2026 | 287.80 | 289.00 | 280.80 | 284.60 | 284.60 | -1.25% | 21,537 |