Dassault Aviation société anonyme (DUAVF)
OTCMKTS · Delayed Price · Currency is USD
368.00
+6.00 (1.66%)
Jun 5, 2025, 3:10 PM EDT

DUAVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025359.45379.00359.45379.00-4.70%56
Jun 4, 2025363.00367.00355.00362.00362.00-1.50%244
Jun 3, 2025383.58383.58367.50367.50367.50-1.24%403
Jun 2, 2025372.31382.00359.70372.13372.131.85%194
May 30, 2025371.90371.90360.02365.38365.381.05%112
May 29, 2025366.00368.61360.00361.58361.580.44%108
May 28, 2025355.00373.30355.00360.00360.001.62%881
May 27, 2025349.00355.00349.00354.25354.251.21%263
May 23, 2025329.90350.10329.90350.00350.00-24
May 22, 2025336.62350.00336.25350.00350.00-1.69%70
May 21, 2025363.75363.75342.95356.00356.002.76%1,161
May 20, 2025331.20346.44329.24346.44346.440.45%1,004
May 19, 2025344.90357.50331.36344.88344.88-0.02%1,034
May 16, 2025332.35356.40332.35344.94344.94-2.56%151
May 15, 2025342.00354.71342.00354.00354.004.32%134
May 14, 2025337.58349.45330.75339.35339.352.60%223
May 13, 2025336.72350.09326.76330.75330.75-4.81%365
May 12, 2025318.25347.46318.25347.46347.46-2.01%645
May 9, 2025367.00368.00349.00354.60354.60-3.64%406
May 8, 2025355.54380.90355.54368.00368.001.93%4,513
May 7, 2025374.10374.10360.00361.02361.02-1.91%797
May 6, 2025374.93383.16363.65368.04368.04-1.84%243
May 5, 2025371.00378.60368.85374.93374.932.61%706
May 2, 2025363.20370.99362.04365.40365.400.58%238
May 1, 2025358.30373.33354.39363.31363.311.40%489
Apr 30, 2025358.30358.30350.00358.30358.302.29%563
Apr 29, 2025349.00363.40335.75350.28350.280.66%626
Apr 28, 2025326.15355.99326.15348.00348.006.83%263
Apr 25, 2025347.63347.63325.00325.75325.75-0.02%212
Apr 24, 2025325.80340.00325.80325.80325.80-3.69%548
Apr 23, 2025334.65345.26334.65338.28338.28-2.51%357
Apr 22, 2025344.83356.95341.70347.00347.00-2.80%335
Apr 21, 2025365.27365.27354.00357.00357.001.71%497
Apr 17, 2025343.00358.96333.40351.00351.00-2.29%886
Apr 16, 2025359.25359.25343.00359.24359.241.24%1,144
Apr 15, 2025340.35358.85340.35354.85354.851.39%419
Apr 14, 2025333.45350.55333.45350.00350.003.94%609
Apr 11, 2025330.00336.74330.00336.74336.745.23%1,416
Apr 10, 2025334.84337.41320.00320.00320.00-478
Apr 9, 2025316.00340.21296.95320.00320.007.02%3,422
Apr 8, 2025310.00326.10297.91299.00299.002.91%1,524
Apr 7, 2025285.00311.00285.00290.54290.54-4.43%1,550
Apr 4, 2025329.23329.23298.89304.00304.00-11.82%3,580
Apr 3, 2025325.00345.24325.00344.73344.737.06%665
Apr 2, 2025311.50334.00311.50322.00322.00-3.31%844
Apr 1, 2025319.80343.25319.80333.02333.020.49%654
Mar 31, 2025329.29332.35321.90331.39331.39-0.77%201
Mar 28, 2025347.60347.60329.27333.98333.98-3.52%647
Mar 27, 2025335.00346.19335.00346.16346.160.99%1,088
Mar 26, 2025353.60353.60340.00342.77342.771.71%328