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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 359.45 | 379.00 | 359.45 | 379.00 | - | 4.70% | 56 |
| Jun 4, 2025 | 363.00 | 367.00 | 355.00 | 362.00 | 362.00 | -1.50% | 244 |
| Jun 3, 2025 | 383.58 | 383.58 | 367.50 | 367.50 | 367.50 | -1.24% | 403 |
| Jun 2, 2025 | 372.31 | 382.00 | 359.70 | 372.13 | 372.13 | 1.85% | 194 |
| May 30, 2025 | 371.90 | 371.90 | 360.02 | 365.38 | 365.38 | 1.05% | 112 |
| May 29, 2025 | 366.00 | 368.61 | 360.00 | 361.58 | 361.58 | 0.44% | 108 |
| May 28, 2025 | 355.00 | 373.30 | 355.00 | 360.00 | 360.00 | 1.62% | 881 |
| May 27, 2025 | 349.00 | 355.00 | 349.00 | 354.25 | 354.25 | 1.21% | 263 |
| May 23, 2025 | 329.90 | 350.10 | 329.90 | 350.00 | 350.00 | - | 24 |
| May 22, 2025 | 336.62 | 350.00 | 336.25 | 350.00 | 350.00 | -1.69% | 70 |
| May 21, 2025 | 363.75 | 363.75 | 342.95 | 356.00 | 356.00 | 2.76% | 1,161 |
| May 20, 2025 | 331.20 | 346.44 | 329.24 | 346.44 | 346.44 | 0.45% | 1,004 |
| May 19, 2025 | 344.90 | 357.50 | 331.36 | 344.88 | 344.88 | -0.02% | 1,034 |
| May 16, 2025 | 332.35 | 356.40 | 332.35 | 344.94 | 344.94 | -2.56% | 151 |
| May 15, 2025 | 342.00 | 354.71 | 342.00 | 354.00 | 354.00 | 4.32% | 134 |
| May 14, 2025 | 337.58 | 349.45 | 330.75 | 339.35 | 339.35 | 2.60% | 223 |
| May 13, 2025 | 336.72 | 350.09 | 326.76 | 330.75 | 330.75 | -4.81% | 365 |
| May 12, 2025 | 318.25 | 347.46 | 318.25 | 347.46 | 347.46 | -2.01% | 645 |
| May 9, 2025 | 367.00 | 368.00 | 349.00 | 354.60 | 354.60 | -3.64% | 406 |
| May 8, 2025 | 355.54 | 380.90 | 355.54 | 368.00 | 368.00 | 1.93% | 4,513 |
| May 7, 2025 | 374.10 | 374.10 | 360.00 | 361.02 | 361.02 | -1.91% | 797 |
| May 6, 2025 | 374.93 | 383.16 | 363.65 | 368.04 | 368.04 | -1.84% | 243 |
| May 5, 2025 | 371.00 | 378.60 | 368.85 | 374.93 | 374.93 | 2.61% | 706 |
| May 2, 2025 | 363.20 | 370.99 | 362.04 | 365.40 | 365.40 | 0.58% | 238 |
| May 1, 2025 | 358.30 | 373.33 | 354.39 | 363.31 | 363.31 | 1.40% | 489 |
| Apr 30, 2025 | 358.30 | 358.30 | 350.00 | 358.30 | 358.30 | 2.29% | 563 |
| Apr 29, 2025 | 349.00 | 363.40 | 335.75 | 350.28 | 350.28 | 0.66% | 626 |
| Apr 28, 2025 | 326.15 | 355.99 | 326.15 | 348.00 | 348.00 | 6.83% | 263 |
| Apr 25, 2025 | 347.63 | 347.63 | 325.00 | 325.75 | 325.75 | -0.02% | 212 |
| Apr 24, 2025 | 325.80 | 340.00 | 325.80 | 325.80 | 325.80 | -3.69% | 548 |
| Apr 23, 2025 | 334.65 | 345.26 | 334.65 | 338.28 | 338.28 | -2.51% | 357 |
| Apr 22, 2025 | 344.83 | 356.95 | 341.70 | 347.00 | 347.00 | -2.80% | 335 |
| Apr 21, 2025 | 365.27 | 365.27 | 354.00 | 357.00 | 357.00 | 1.71% | 497 |
| Apr 17, 2025 | 343.00 | 358.96 | 333.40 | 351.00 | 351.00 | -2.29% | 886 |
| Apr 16, 2025 | 359.25 | 359.25 | 343.00 | 359.24 | 359.24 | 1.24% | 1,144 |
| Apr 15, 2025 | 340.35 | 358.85 | 340.35 | 354.85 | 354.85 | 1.39% | 419 |
| Apr 14, 2025 | 333.45 | 350.55 | 333.45 | 350.00 | 350.00 | 3.94% | 609 |
| Apr 11, 2025 | 330.00 | 336.74 | 330.00 | 336.74 | 336.74 | 5.23% | 1,416 |
| Apr 10, 2025 | 334.84 | 337.41 | 320.00 | 320.00 | 320.00 | - | 478 |
| Apr 9, 2025 | 316.00 | 340.21 | 296.95 | 320.00 | 320.00 | 7.02% | 3,422 |
| Apr 8, 2025 | 310.00 | 326.10 | 297.91 | 299.00 | 299.00 | 2.91% | 1,524 |
| Apr 7, 2025 | 285.00 | 311.00 | 285.00 | 290.54 | 290.54 | -4.43% | 1,550 |
| Apr 4, 2025 | 329.23 | 329.23 | 298.89 | 304.00 | 304.00 | -11.82% | 3,580 |
| Apr 3, 2025 | 325.00 | 345.24 | 325.00 | 344.73 | 344.73 | 7.06% | 665 |
| Apr 2, 2025 | 311.50 | 334.00 | 311.50 | 322.00 | 322.00 | -3.31% | 844 |
| Apr 1, 2025 | 319.80 | 343.25 | 319.80 | 333.02 | 333.02 | 0.49% | 654 |
| Mar 31, 2025 | 329.29 | 332.35 | 321.90 | 331.39 | 331.39 | -0.77% | 201 |
| 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 |