Dassault Aviation société anonyme (VIE:DAA2)
Austria · Delayed Price · Currency is EUR 290.80
-0.40 (-0.14%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:DAA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 293.60 | 294.20 | 292.80 | 294.20 | - | -1.01% | - |
| Jun 1, 2026 | 300.40 | 300.60 | 297.20 | 297.20 | 297.20 | -1.59% | - |
| May 29, 2026 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.92% | - |
| May 28, 2026 | 296.00 | 304.80 | 296.00 | 304.80 | 304.80 | 3.25% | - |
| May 27, 2026 | 296.40 | 299.60 | 295.20 | 295.20 | 295.20 | -0.07% | - |
| May 26, 2026 | 295.80 | 297.00 | 295.40 | 295.40 | 295.40 | -0.74% | - |
| May 25, 2026 | 294.40 | 298.40 | 294.40 | 297.60 | 297.60 | 1.22% | - |
| May 22, 2026 | 289.00 | 294.20 | 289.00 | 294.00 | 294.00 | 2.23% | - |
| May 21, 2026 | 287.80 | 289.40 | 287.00 | 287.60 | 287.60 | 0.35% | - |
| May 20, 2026 | 278.60 | 286.60 | 278.60 | 286.60 | 286.60 | 2.50% | - |
| May 19, 2026 | 278.00 | 283.20 | 278.00 | 279.60 | 279.60 | 1.82% | - |
| May 18, 2026 | 271.80 | 274.60 | 271.80 | 274.60 | 274.60 | -2.90% | - |
| May 15, 2026 | 278.20 | 282.80 | 277.80 | 282.80 | 282.80 | 1.21% | - |
| May 14, 2026 | 283.80 | 284.20 | 283.80 | 284.20 | 279.42 | 1.43% | - |
| May 13, 2026 | 282.40 | 282.40 | 280.20 | 280.20 | 275.49 | -1.13% | - |
| May 12, 2026 | 285.40 | 285.40 | 283.20 | 283.40 | 278.63 | -0.14% | - |
| May 11, 2026 | 289.40 | 289.40 | 282.40 | 283.80 | 279.03 | -3.01% | - |
| May 8, 2026 | 294.80 | 295.60 | 292.60 | 292.60 | 287.68 | -4.07% | - |
| May 7, 2026 | 308.80 | 308.80 | 305.00 | 305.00 | 299.87 | -0.26% | - |
| May 6, 2026 | 307.60 | 307.60 | 305.80 | 305.80 | 300.66 | -0.33% | - |
| May 5, 2026 | 300.00 | 306.80 | 300.00 | 306.80 | 301.64 | 3.02% | - |
| May 4, 2026 | 300.00 | 300.00 | 296.20 | 297.80 | 292.79 | 0.54% | - |
| Apr 30, 2026 | 289.40 | 296.20 | 289.40 | 296.20 | 291.22 | 1.02% | - |
| Apr 29, 2026 | 292.20 | 293.20 | 291.20 | 293.20 | 288.27 | 1.38% | - |
| Apr 28, 2026 | 293.00 | 293.00 | 288.80 | 289.20 | 284.34 | -1.16% | - |
| Apr 27, 2026 | 295.80 | 295.80 | 292.00 | 292.60 | 287.68 | -2.34% | - |
| Apr 24, 2026 | 303.20 | 303.20 | 299.60 | 299.60 | 294.56 | -1.38% | - |
| Apr 23, 2026 | 304.20 | 305.40 | 303.80 | 303.80 | 298.69 | -1.75% | - |
| Apr 22, 2026 | 314.00 | 314.00 | 307.40 | 309.20 | 304.00 | -2.34% | - |
| Apr 21, 2026 | 324.00 | 324.00 | 316.60 | 316.60 | 311.28 | -1.68% | - |
| Apr 20, 2026 | 324.80 | 324.80 | 321.80 | 322.00 | 316.58 | -2.60% | - |
| Apr 17, 2026 | 325.40 | 330.60 | 325.40 | 330.60 | 325.04 | 0.06% | - |
| Apr 16, 2026 | 330.00 | 331.00 | 330.00 | 330.40 | 324.84 | -0.12% | - |
| Apr 15, 2026 | 327.60 | 330.80 | 327.60 | 330.80 | 325.24 | - | - |
| Apr 14, 2026 | 330.00 | 330.80 | 330.00 | 330.80 | 325.24 | 1.47% | - |
| Apr 13, 2026 | 326.00 | 326.00 | 325.60 | 326.00 | 320.52 | -1.15% | - |
| Apr 10, 2026 | 334.40 | 334.40 | 327.80 | 329.80 | 324.25 | -1.43% | - |
| Apr 9, 2026 | 337.00 | 337.00 | 330.20 | 334.60 | 328.97 | -0.59% | - |
| Apr 8, 2026 | 337.00 | 337.00 | 334.20 | 336.60 | 330.94 | 1.08% | - |
| Apr 7, 2026 | 335.40 | 335.60 | 333.00 | 333.00 | 327.40 | -0.18% | - |
| Apr 2, 2026 | 330.20 | 334.80 | 330.20 | 333.60 | 327.99 | -0.89% | - |
| Apr 1, 2026 | 327.20 | 336.60 | 326.60 | 336.60 | 330.94 | 5.06% | 20 |
| Mar 31, 2026 | 311.80 | 320.40 | 311.80 | 320.40 | 315.01 | 2.36% | - |
| Mar 30, 2026 | 308.80 | 313.60 | 308.80 | 313.00 | 307.74 | 1.23% | 7 |
| Mar 27, 2026 | 315.80 | 315.80 | 309.20 | 309.20 | 304.00 | -3.13% | - |
| Mar 26, 2026 | 320.80 | 320.80 | 318.60 | 319.20 | 313.83 | -1.85% | - |
| Mar 25, 2026 | 326.80 | 326.80 | 323.60 | 325.20 | 319.73 | 1.37% | - |
| Mar 24, 2026 | 320.60 | 321.00 | 319.80 | 320.80 | 315.40 | -3.32% | - |
| Mar 23, 2026 | 320.20 | 331.80 | 316.60 | 331.80 | 326.22 | 0.55% | - |
| Mar 20, 2026 | 336.20 | 336.80 | 330.00 | 330.00 | 324.45 | -2.94% | 31 |