Dassault Aviation société anonyme (DUAVF)
OTCMKTS
· Delayed Price · Currency is USD
330.00
-3.98 (-1.19%)
Mar 31, 2025, 10:19 AM EST
DUAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 329.29 | 331.00 | 325.00 | 330.00 | - | -1.19% | 5 |
| Mar 28, 2025 | 347.60 | 347.60 | 329.27 | 333.98 | 333.98 | -3.52% | 647 |
| Mar 27, 2025 | 335.00 | 346.19 | 335.00 | 346.16 | 346.16 | 0.99% | 1,088 |
| Mar 26, 2025 | 353.60 | 353.60 | 340.00 | 342.77 | 342.77 | 1.71% | 328 |
| Mar 25, 2025 | 349.60 | 349.60 | 337.00 | 337.00 | 337.00 | 0.44% | 838 |
| Mar 24, 2025 | 349.49 | 351.60 | 335.50 | 335.54 | 335.54 | -2.57% | 1,600 |
| Mar 21, 2025 | 333.00 | 344.45 | 333.00 | 344.40 | 344.40 | 3.87% | 379 |
| Mar 20, 2025 | 321.23 | 342.70 | 321.23 | 331.58 | 331.58 | -5.77% | 872 |
| Mar 19, 2025 | 351.00 | 352.35 | 335.01 | 351.90 | 351.90 | -0.58% | 1,321 |
| Mar 18, 2025 | 352.95 | 360.01 | 342.00 | 353.95 | 353.95 | 1.64% | 3,118 |
| Mar 17, 2025 | 348.35 | 356.10 | 342.00 | 348.25 | 348.25 | 2.43% | 2,132 |
| Mar 14, 2025 | 337.95 | 355.87 | 320.00 | 340.00 | 340.00 | 6.92% | 1,131 |
| Mar 13, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.38% | 903 |
| Mar 12, 2025 | 318.00 | 326.76 | 315.70 | 319.20 | 319.20 | 0.38% | 745 |
| Mar 11, 2025 | 323.60 | 323.60 | 307.00 | 318.00 | 318.00 | 3.58% | 1,718 |
| Mar 10, 2025 | 322.40 | 322.40 | 306.40 | 307.00 | 307.00 | -5.26% | 1,369 |
| Mar 7, 2025 | 325.80 | 326.06 | 305.60 | 324.04 | 324.04 | -0.60% | 993 |
| Mar 6, 2025 | 318.25 | 328.30 | 318.25 | 326.00 | 326.00 | 5.16% | 1,603 |
| Mar 5, 2025 | 312.00 | 318.25 | 297.05 | 310.00 | 310.00 | 0.25% | 5,587 |
| Mar 4, 2025 | 309.95 | 310.60 | 287.08 | 309.24 | 309.24 | -0.63% | 11,671 |
| Mar 3, 2025 | 313.30 | 313.30 | 300.00 | 311.20 | 311.20 | 18.05% | 2,002 |
| Feb 28, 2025 | 265.35 | 265.35 | 255.00 | 263.63 | 263.63 | -1.52% | 580 |
| Feb 27, 2025 | 260.00 | 267.70 | 260.00 | 267.70 | 267.70 | 4.86% | 169 |
| Feb 26, 2025 | 262.80 | 262.80 | 255.10 | 255.30 | 255.30 | -0.82% | 527 |
| Feb 25, 2025 | 266.00 | 266.00 | 257.40 | 257.40 | 257.40 | 0.94% | 293 |
| Feb 24, 2025 | 259.24 | 263.30 | 253.45 | 255.00 | 255.00 | 3.85% | 263 |
| Feb 21, 2025 | 248.00 | 248.00 | 235.00 | 245.55 | 245.55 | -0.69% | 61 |
| Feb 20, 2025 | 254.65 | 254.65 | 247.25 | 247.25 | 247.25 | -1.36% | 218 |
| Feb 19, 2025 | 254.65 | 254.65 | 250.65 | 250.65 | 250.65 | 0.26% | 913 |
| Feb 18, 2025 | 241.50 | 250.00 | 241.50 | 250.00 | 250.00 | 10.62% | 310 |
| Feb 14, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Feb 13, 2025 | 216.50 | 226.00 | 216.50 | 226.00 | 226.00 | -0.09% | 60 |
| Feb 12, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - | - |
| Feb 11, 2025 | 224.96 | 230.00 | 224.96 | 226.20 | 226.20 | 2.97% | 83 |
| Feb 10, 2025 | 231.69 | 231.69 | 219.68 | 219.68 | 219.68 | -1.29% | 109 |
| Feb 7, 2025 | 222.56 | 222.56 | 222.56 | 222.56 | 222.56 | 1.16% | 152 |
| Feb 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.53% | 85 |
| Feb 5, 2025 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | 7.43% | 340 |
| Feb 4, 2025 | 212.29 | 212.29 | 212.29 | 212.29 | 212.29 | - | - |
| Feb 3, 2025 | 212.29 | 212.29 | 212.29 | 212.29 | 212.29 | -6.52% | 67 |
| Jan 31, 2025 | 227.09 | 227.09 | 227.09 | 227.09 | 227.09 | - | 40 |
| Jan 30, 2025 | 221.00 | 227.10 | 221.00 | 227.10 | 227.10 | 8.40% | 62 |
| Jan 29, 2025 | 219.00 | 219.00 | 208.20 | 209.50 | 209.50 | -4.53% | 170 |
| Jan 28, 2025 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - | 163 |
| Jan 27, 2025 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | 0.67% | 340 |
| Jan 24, 2025 | 217.99 | 217.99 | 217.99 | 217.99 | 217.99 | - | - |
| Jan 23, 2025 | 217.99 | 217.99 | 217.99 | 217.99 | 217.99 | - | - |
| Jan 22, 2025 | 217.99 | 217.99 | 217.99 | 217.99 | 217.99 | 3.92% | 190 |
| Jan 21, 2025 | 209.77 | 209.77 | 209.77 | 209.77 | 209.77 | - | 32 |
| Jan 17, 2025 | 209.77 | 209.77 | 209.77 | 209.77 | 209.77 | - | - |