Dassault Aviation société anonyme (VIE:DAA2)
Austria flag Austria · Delayed Price · Currency is EUR
288.60
-5.40 (-1.84%)
Last updated: Oct 3, 2025, 1:00 PM CET

VIE:DAA2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025288.60288.60287.80288.60--1.84%-
Oct 2, 2025287.60294.00287.60294.00294.003.23%20
Oct 1, 2025283.40284.80283.00284.80284.800.99%-
Sep 30, 2025284.60284.60282.00282.00282.00-1.88%-
Sep 29, 2025285.20288.40285.20287.40287.400.49%-
Sep 26, 2025286.60287.40286.00286.00286.000.21%3
Sep 25, 2025284.00285.40283.60285.40285.40--
Sep 24, 2025289.20289.20285.40285.40285.400.49%-
Sep 23, 2025282.80284.00282.00284.00284.001.72%-
Sep 22, 2025282.20282.20279.00279.20279.200.94%-
Sep 19, 2025283.40283.40276.60276.60276.60-5.79%-
Sep 18, 2025295.20295.20293.00293.60293.60-1.34%4
Sep 17, 2025302.20302.20297.60297.60297.60-1.91%-
Sep 16, 2025306.60306.60302.00303.40303.400.33%-
Sep 15, 2025294.80302.40294.80302.40302.404.13%-
Sep 12, 2025287.60290.40287.60290.40290.402.54%-
Sep 11, 2025278.20283.20278.20283.20283.201.94%-
Sep 10, 2025276.60279.20276.60277.80277.802.21%-
Sep 9, 2025269.80272.80269.80271.80271.800.15%-
Sep 8, 2025272.40272.40270.40271.40271.400.52%-
Sep 5, 2025270.80270.80269.80270.00270.00-0.30%-
Sep 4, 2025273.20273.20270.80270.80270.800.15%-
Sep 3, 2025266.00270.40266.00270.40270.401.96%-
Sep 2, 2025270.40270.40263.80265.20265.20-2.21%-
Sep 1, 2025270.40271.20270.40271.20271.20-0.44%-
Aug 29, 2025273.00274.20272.40272.40272.400.07%-
Aug 28, 2025274.40274.40270.80272.20272.20-0.22%-
Aug 27, 2025276.00276.00272.80272.80272.800.96%-
Aug 26, 2025272.40272.40269.60270.20270.20-3.15%-
Aug 25, 2025274.60279.00274.60279.00279.001.31%-
Aug 22, 2025276.60276.60275.40275.40275.400.36%-
Aug 21, 2025274.20274.40273.00274.40274.401.18%-
Aug 20, 2025266.60271.20266.60271.20271.200.22%-
Aug 19, 2025273.60273.60269.60270.60270.60-2.87%-
Aug 18, 2025277.40280.00277.40278.60278.601.24%-
Aug 15, 2025276.60276.60273.20275.20275.20-0.36%-
Aug 14, 2025274.40276.20274.40276.20276.200.95%-
Aug 13, 2025276.40276.40273.60273.60273.600.74%-
Aug 12, 2025270.40271.60270.20271.60271.601.57%-
Aug 11, 2025265.40267.40265.40267.40267.40-1.11%-
Aug 8, 2025271.20271.20270.20270.40270.400.30%-
Aug 7, 2025270.00270.40269.60269.60269.60-0.22%-
Aug 6, 2025271.00271.40270.20270.20270.20-0.22%-
Aug 5, 2025274.20274.20270.80270.80270.80-0.22%-
Aug 4, 2025272.40274.40271.40271.40271.401.34%-
Aug 1, 2025270.40270.40267.80267.80267.80-2.19%-
Jul 31, 2025272.40275.20272.40273.80273.800.74%-
Jul 30, 2025271.80271.80270.80271.80271.80-0.59%-
Jul 29, 2025270.80275.00270.80273.40273.401.03%-
Jul 28, 2025269.00271.40269.00270.60270.601.35%-