Dassault Aviation société anonyme (VIE:DAA2)
Austria · Delayed Price · Currency is EUR 296.00
+2.40 (0.82%)
At close: Sep 18, 2026
VIE:DAA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 297.20 | 297.20 | 293.60 | 293.60 | 293.60 | 0.27% | - |
| Sep 16, 2026 | 291.80 | 292.80 | 290.20 | 292.80 | 292.80 | 1.46% | - |
| Sep 15, 2026 | 284.60 | 288.80 | 284.60 | 288.60 | 288.60 | 2.49% | - |
| Sep 14, 2026 | 281.20 | 282.80 | 281.20 | 281.60 | 281.60 | 0.36% | - |
| Sep 11, 2026 | 281.80 | 283.40 | 280.60 | 280.60 | 280.60 | 0.57% | - |
| Sep 10, 2026 | 277.60 | 280.60 | 277.60 | 279.00 | 279.00 | -0.14% | - |
| Sep 9, 2026 | 279.00 | 281.40 | 279.00 | 279.40 | 279.40 | -0.14% | - |
| Sep 8, 2026 | 276.60 | 279.80 | 276.60 | 279.80 | 279.80 | 1.01% | - |
| Sep 7, 2026 | 279.00 | 279.00 | 276.80 | 277.00 | 277.00 | 0.22% | - |
| Sep 4, 2026 | 278.80 | 278.80 | 276.40 | 276.40 | 276.40 | -1.07% | - |
| Sep 3, 2026 | 277.80 | 279.40 | 277.40 | 279.40 | 279.40 | -0.64% | - |
| Sep 2, 2026 | 281.00 | 281.40 | 281.00 | 281.20 | 281.20 | -0.21% | - |
| Sep 1, 2026 | 281.40 | 281.80 | 279.20 | 281.80 | 281.80 | -1.26% | - |
| Aug 31, 2026 | 288.40 | 288.40 | 285.40 | 285.40 | 285.40 | -0.97% | - |
| Aug 28, 2026 | 288.60 | 289.20 | 288.20 | 288.20 | 288.20 | -0.89% | - |
| Aug 27, 2026 | 291.20 | 292.40 | 290.80 | 290.80 | 290.80 | -0.89% | - |
| Aug 26, 2026 | 293.00 | 293.40 | 291.20 | 293.40 | 293.40 | -1.01% | - |
| Aug 25, 2026 | 294.80 | 296.40 | 294.80 | 296.40 | 296.40 | 0.20% | - |
| Aug 24, 2026 | 297.80 | 297.80 | 295.80 | 295.80 | 295.80 | -2.12% | - |
| Aug 21, 2026 | 301.00 | 302.20 | 300.60 | 302.20 | 302.20 | -1.11% | - |
| Aug 20, 2026 | 304.40 | 305.60 | 304.20 | 305.60 | 305.60 | -0.97% | - |
| Aug 19, 2026 | 311.20 | 311.20 | 308.60 | 308.60 | 308.60 | 0.33% | - |
| Aug 18, 2026 | 312.40 | 312.40 | 307.60 | 307.60 | 307.60 | -2.35% | - |
| Aug 17, 2026 | 316.80 | 317.40 | 315.00 | 315.00 | 315.00 | -2.66% | - |
| Aug 14, 2026 | 316.20 | 323.60 | 316.20 | 323.60 | 323.60 | 1.95% | - |
| Aug 13, 2026 | 321.80 | 322.60 | 317.40 | 317.40 | 317.40 | -1.12% | - |
| Aug 12, 2026 | 317.40 | 321.00 | 317.40 | 321.00 | 321.00 | 1.20% | - |
| Aug 11, 2026 | 317.20 | 317.20 | 316.20 | 317.20 | 317.20 | 1.02% | - |
| Aug 10, 2026 | 315.00 | 315.60 | 314.00 | 314.00 | 314.00 | -1.13% | - |
| 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% | - |