UK markets closed

Dassault Aviation société anonyme (0IAX.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
140.70+0.74 (+0.53%)
At close: 08:33AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024175.80182.80175.60182.01182.012,744
25 Jul 2024171.40175.20169.70173.90173.904,019
24 Jul 2024178.40180.20171.50174.69174.6917,608
23 Jul 2024164.60164.90160.90163.30163.30100,495
22 Jul 2024165.10165.80163.80164.78164.7876,231
19 Jul 2024167.90168.50164.50166.04166.041,923
18 Jul 2024168.10169.90167.30167.30167.3017,741
17 Jul 2024169.90170.70167.00167.63167.6335,431
16 Jul 2024168.00170.50167.20168.62168.624,147
15 Jul 2024171.00172.20168.80170.89170.891,861
12 Jul 2024169.00171.60169.00169.90169.9062,197
11 Jul 2024171.50172.40169.80171.00171.00939
10 Jul 2024171.80171.80168.60169.57169.572,402
09 Jul 2024171.60172.30168.90170.62170.6282,704
08 Jul 2024170.70174.20169.60171.90171.901,235
05 Jul 2024174.90174.90170.10170.42170.422,468
04 Jul 2024171.50173.00168.30172.05172.0585,035
03 Jul 2024169.00171.80166.00170.25170.2520,272
02 Jul 2024172.30172.30167.40168.67168.672,458
01 Jul 2024174.60174.70168.50171.64171.6439,688
28 Jun 2024169.40172.10169.40170.28170.281,788
27 Jun 2024173.00173.40170.50172.00172.00102,957
26 Jun 2024175.20176.50172.70173.17173.172,176
25 Jun 2024180.70180.70170.40174.08174.085,604
24 Jun 2024176.90182.90176.90180.05180.055,851
21 Jun 2024182.10183.20178.10179.40179.402,882
20 Jun 2024180.40181.80177.90178.97178.972,290
19 Jun 2024176.90179.40176.90178.94178.944,125
18 Jun 2024178.40178.94176.10176.80176.804,448
17 Jun 2024174.00177.40173.80175.95175.954,581
14 Jun 2024182.90183.80170.20182.60182.6015,663
13 Jun 2024184.70186.40183.80184.99184.9928,219
12 Jun 2024187.20189.70184.80185.90185.902,065
11 Jun 2024193.30194.40187.90188.50188.5010,667
10 Jun 2024191.20194.30188.40191.85191.852,122
07 Jun 2024194.50194.50192.00192.70192.701,585
06 Jun 2024193.80196.80191.40194.60194.605,545
05 Jun 2024194.00195.20192.50193.90193.9042,192
04 Jun 2024195.80196.00193.40194.27194.2752,521
03 Jun 2024200.80201.20195.20197.20197.20111,449
31 May 2024195.10199.10193.80195.86195.8686,057
30 May 2024196.00197.60192.90196.25196.2547,189
29 May 2024197.00200.60194.10199.00199.0043,556
28 May 2024202.60203.80199.20200.75200.751,312
24 May 2024205.20207.60203.20204.00204.00161,286
23 May 2024202.20206.20202.20204.80204.80186,871
22 May 2024205.20205.40202.40203.97203.97123,975
21 May 2024208.80209.40203.20204.40204.406,183
20 May 2024204.60209.20204.60206.24206.24998
20 May 20243.37 Dividend
17 May 2024------
16 May 2024207.20212.20207.20210.90210.9054,018
15 May 2024210.80211.00205.80208.78208.7830,373
14 May 2024206.60209.20204.80208.11208.1117,304
13 May 2024208.40208.40205.00206.27206.2780,428
10 May 2024207.80209.20205.80208.09208.09855
09 May 2024202.20208.80200.60207.40207.401,077
08 May 2024204.80206.40202.63202.63202.639,024
07 May 2024203.40206.80203.40203.58203.582,415
03 May 2024201.60203.00200.20202.18202.182,401
02 May 2024200.80202.60199.00199.40199.402,715
01 May 2024------
30 Apr 2024204.00205.20201.00201.80201.805,596
29 Apr 2024203.80204.20201.80203.00203.0027,150
26 Apr 2024200.40205.40196.10202.52202.5216,653
25 Apr 2024205.60207.00199.60201.76201.7619,411
24 Apr 2024206.20207.60205.40206.00206.0026,976
23 Apr 2024200.60205.80200.60204.73204.7317,748
22 Apr 2024198.40204.40197.40202.17202.1753,783
19 Apr 2024205.00206.80202.80204.99204.9933,854
18 Apr 2024205.40210.00202.40209.00209.00204,718
17 Apr 2024207.40211.40205.60209.82209.8225,636
16 Apr 2024206.40209.20203.80206.57206.5732,555
15 Apr 2024208.00211.40203.40208.72208.72155,478
12 Apr 2024203.80206.40199.50204.76204.7621,994
11 Apr 2024203.60203.80200.79202.12202.1228,152
10 Apr 2024205.00205.00197.10199.50199.5026,346
09 Apr 2024208.60211.40198.50207.51207.5150,452
08 Apr 2024205.60210.02203.80209.20209.2032,836
05 Apr 2024204.40207.20201.80202.95202.9524,519
04 Apr 2024205.20207.20203.80206.20206.2030,248
03 Apr 2024207.60207.80203.40205.36205.3641,393
02 Apr 2024204.60209.20203.80207.92207.9231,110
28 Mar 2024206.00207.40202.40204.03204.0328,739
27 Mar 2024205.60208.20201.80205.38205.3818,424
26 Mar 2024207.60208.40202.20204.32204.3254,600
25 Mar 2024197.70208.20191.70204.57204.5782,084
22 Mar 2024187.70193.49186.50190.99190.9945,775
21 Mar 2024187.80188.30185.50187.21187.2164,977
20 Mar 2024183.70189.00183.00187.24187.2477,246
19 Mar 2024179.80183.70178.90182.90182.9063,359
18 Mar 2024178.70183.20177.20180.32180.3216,426
15 Mar 2024179.00180.60177.50178.26178.2615,795
14 Mar 2024176.90181.40175.20179.81179.8141,513
13 Mar 2024176.70179.20175.20177.12177.1252,692
12 Mar 2024175.10178.20174.40176.33176.336,941
11 Mar 2024183.10183.10177.10181.79181.7917,922
08 Mar 2024185.10185.10179.00180.80180.80103,960
07 Mar 2024184.00186.30180.10183.11183.1141,682
06 Mar 2024197.00197.40178.50184.77184.7763,531
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...