Dassault Aviation société anonyme (VIE:DAA2)
Austria · Delayed Price · Currency is EUR 314.20
-2.20 (-0.70%)
At close: Aug 6, 2026
VIE:DAA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 317.60 | 317.60 | 317.20 | 317.60 | 317.60 | 1.08% | - |
| Aug 6, 2026 | 312.40 | 317.40 | 312.40 | 314.20 | 314.20 | -0.70% | - |
| Aug 5, 2026 | 313.80 | 316.40 | 313.40 | 316.40 | 316.40 | 2.20% | - |
| Aug 4, 2026 | 310.00 | 310.00 | 308.60 | 309.60 | 309.60 | 2.11% | - |
| Aug 3, 2026 | 304.60 | 304.60 | 303.20 | 303.20 | 303.20 | 1.27% | - |
| Jul 31, 2026 | 300.60 | 303.60 | 299.40 | 299.40 | 299.40 | -0.86% | - |
| Jul 30, 2026 | 300.80 | 302.00 | 300.80 | 302.00 | 302.00 | -1.44% | - |
| Jul 29, 2026 | 307.20 | 307.20 | 302.00 | 306.40 | 306.40 | -0.65% | - |
| Jul 28, 2026 | 310.00 | 310.20 | 308.00 | 308.40 | 308.40 | 0.92% | - |
| Jul 27, 2026 | 307.00 | 307.00 | 301.60 | 305.60 | 305.60 | 1.26% | - |
| Jul 24, 2026 | 304.00 | 304.00 | 301.20 | 301.80 | 301.80 | -2.27% | - |
| Jul 23, 2026 | 308.20 | 313.40 | 308.20 | 308.80 | 308.80 | 6.63% | 36 |
| Jul 22, 2026 | 284.40 | 289.60 | 280.20 | 289.60 | 289.60 | 2.33% | - |
| Jul 21, 2026 | 284.40 | 285.40 | 283.00 | 283.00 | 283.00 | -0.35% | - |
| Jul 20, 2026 | 286.00 | 286.00 | 283.20 | 284.00 | 284.00 | -0.63% | - |
| Jul 17, 2026 | 278.80 | 285.80 | 278.80 | 285.80 | 285.80 | 2.14% | - |
| Jul 16, 2026 | 278.40 | 279.80 | 278.40 | 279.80 | 279.80 | -0.36% | - |
| Jul 15, 2026 | 279.60 | 283.60 | 279.60 | 280.80 | 280.80 | -1.40% | - |
| Jul 14, 2026 | 283.80 | 284.80 | 279.80 | 284.80 | 284.80 | - | - |
| Jul 13, 2026 | 286.40 | 286.40 | 284.40 | 284.80 | 284.80 | -0.35% | - |
| Jul 10, 2026 | 288.40 | 288.40 | 285.00 | 285.80 | 285.80 | -1.45% | - |
| Jul 9, 2026 | 297.20 | 297.20 | 289.00 | 290.00 | 290.00 | -2.36% | - |
| Jul 8, 2026 | 302.40 | 302.40 | 295.80 | 297.00 | 297.00 | -2.75% | - |
| Jul 7, 2026 | 314.40 | 314.40 | 305.40 | 305.40 | 305.40 | -1.55% | - |
| Jul 6, 2026 | 307.80 | 311.20 | 307.80 | 310.20 | 310.20 | 1.24% | - |
| Jul 3, 2026 | 308.80 | 308.80 | 305.60 | 306.40 | 306.40 | -0.78% | - |
| Jul 2, 2026 | 295.40 | 308.80 | 295.40 | 308.80 | 308.80 | 5.18% | - |
| Jul 1, 2026 | 289.00 | 293.60 | 289.00 | 293.60 | 293.60 | 2.02% | - |
| Jun 30, 2026 | 285.60 | 287.80 | 284.00 | 287.80 | 287.80 | 1.48% | - |
| Jun 29, 2026 | 287.60 | 287.60 | 281.20 | 283.60 | 283.60 | -1.60% | - |
| Jun 26, 2026 | 287.20 | 288.20 | 285.80 | 288.20 | 288.20 | -0.83% | - |
| Jun 25, 2026 | 291.80 | 291.80 | 286.80 | 290.60 | 290.60 | -1.02% | - |
| Jun 24, 2026 | 293.00 | 293.60 | 288.80 | 293.60 | 293.60 | -1.48% | - |
| Jun 23, 2026 | 293.20 | 298.00 | 293.20 | 298.00 | 298.00 | 2.34% | - |
| Jun 22, 2026 | 301.80 | 301.80 | 291.20 | 291.20 | 291.20 | -4.34% | - |
| Jun 19, 2026 | 306.60 | 306.60 | 301.40 | 304.40 | 304.40 | 1.26% | - |
| Jun 18, 2026 | 303.00 | 304.00 | 300.60 | 300.60 | 300.60 | -0.53% | - |
| Jun 17, 2026 | 301.80 | 302.20 | 300.40 | 302.20 | 302.20 | 1.27% | - |
| Jun 16, 2026 | 301.40 | 301.80 | 298.40 | 298.40 | 298.40 | -0.33% | - |
| Jun 15, 2026 | 299.80 | 299.80 | 298.60 | 299.40 | 299.40 | 0.54% | - |
| Jun 12, 2026 | 302.20 | 302.20 | 297.80 | 297.80 | 297.80 | -1.52% | - |
| Jun 11, 2026 | 300.60 | 302.40 | 299.20 | 302.40 | 302.40 | 1.82% | - |
| Jun 10, 2026 | 298.20 | 299.40 | 296.60 | 297.00 | 297.00 | -1.00% | - |
| Jun 9, 2026 | 297.20 | 300.00 | 297.20 | 300.00 | 300.00 | -1.32% | - |
| Jun 8, 2026 | 294.20 | 304.00 | 294.20 | 304.00 | 304.00 | 2.22% | - |
| Jun 5, 2026 | 299.00 | 299.00 | 297.40 | 297.40 | 297.40 | 0.81% | - |
| Jun 4, 2026 | 288.00 | 295.00 | 288.00 | 295.00 | 295.00 | 2.29% | - |
| Jun 3, 2026 | 292.20 | 295.20 | 288.40 | 288.40 | 288.40 | -0.96% | - |
| Jun 2, 2026 | 293.60 | 294.20 | 291.20 | 291.20 | 291.20 | -2.02% | - |
| Jun 1, 2026 | 300.40 | 300.60 | 297.20 | 297.20 | 297.20 | -1.59% | - |