Dassault Aviation société anonyme (0IAX.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 200.40 | 205.40 | 196.10 | 202.52 | 202.52 | 16,653 |
| 25 Apr 2024 | 205.60 | 207.00 | 199.60 | 201.76 | 201.76 | 19,411 |
| 24 Apr 2024 | 206.20 | 207.60 | 205.40 | 206.00 | 206.00 | 26,976 |
| 23 Apr 2024 | 200.60 | 205.80 | 200.60 | 204.73 | 204.73 | 17,748 |
| 22 Apr 2024 | 198.40 | 204.40 | 197.40 | 202.17 | 202.17 | 53,783 |
| 19 Apr 2024 | 205.00 | 206.80 | 202.80 | 204.99 | 204.99 | 33,854 |
| 18 Apr 2024 | 205.40 | 210.00 | 202.40 | 209.00 | 209.00 | 204,718 |
| 17 Apr 2024 | 207.40 | 211.40 | 205.60 | 209.82 | 209.82 | 25,636 |
| 16 Apr 2024 | 206.40 | 209.20 | 203.80 | 206.57 | 206.57 | 32,555 |
| 15 Apr 2024 | 208.00 | 211.40 | 203.40 | 208.72 | 208.72 | 155,478 |
| 12 Apr 2024 | 203.80 | 206.40 | 199.50 | 204.76 | 204.76 | 21,994 |
| 11 Apr 2024 | 203.60 | 203.80 | 200.79 | 202.12 | 202.12 | 28,152 |
| 10 Apr 2024 | 205.00 | 205.00 | 197.10 | 199.50 | 199.50 | 26,346 |
| 09 Apr 2024 | 208.60 | 211.40 | 198.50 | 207.51 | 207.51 | 50,452 |
| 08 Apr 2024 | 205.60 | 210.02 | 203.80 | 209.20 | 209.20 | 32,836 |
| 05 Apr 2024 | 204.40 | 207.20 | 201.80 | 202.95 | 202.95 | 24,519 |
| 04 Apr 2024 | 205.20 | 207.20 | 203.80 | 206.20 | 206.20 | 30,248 |
| 03 Apr 2024 | 207.60 | 207.80 | 203.40 | 205.36 | 205.36 | 41,393 |
| 02 Apr 2024 | 204.60 | 209.20 | 203.80 | 207.92 | 207.92 | 31,110 |
| 28 Mar 2024 | 206.00 | 207.40 | 202.40 | 204.03 | 204.03 | 28,739 |
| 27 Mar 2024 | 205.60 | 208.20 | 201.80 | 205.38 | 205.38 | 18,424 |
| 26 Mar 2024 | 207.60 | 208.40 | 202.20 | 204.32 | 204.32 | 54,600 |
| 25 Mar 2024 | 197.70 | 208.20 | 191.70 | 204.57 | 204.57 | 82,084 |
| 22 Mar 2024 | 187.70 | 193.49 | 186.50 | 190.99 | 190.99 | 45,775 |
| 21 Mar 2024 | 187.80 | 188.30 | 185.50 | 187.21 | 187.21 | 64,977 |
| 20 Mar 2024 | 183.70 | 189.00 | 183.00 | 187.24 | 187.24 | 77,246 |
| 19 Mar 2024 | 179.80 | 183.70 | 178.90 | 182.90 | 182.90 | 63,359 |
| 18 Mar 2024 | 178.70 | 183.20 | 177.20 | 180.32 | 180.32 | 16,426 |
| 15 Mar 2024 | 179.00 | 180.60 | 177.50 | 178.26 | 178.26 | 15,795 |
| 14 Mar 2024 | 176.90 | 181.40 | 175.20 | 179.81 | 179.81 | 41,513 |
| 13 Mar 2024 | 176.70 | 179.20 | 175.20 | 177.12 | 177.12 | 52,692 |
| 12 Mar 2024 | 175.10 | 178.20 | 174.40 | 176.33 | 176.33 | 6,941 |
| 11 Mar 2024 | 183.10 | 183.10 | 177.10 | 181.79 | 181.79 | 17,922 |
| 08 Mar 2024 | 185.10 | 185.10 | 179.00 | 180.80 | 180.80 | 103,960 |
| 07 Mar 2024 | 184.00 | 186.30 | 180.10 | 183.11 | 183.11 | 41,682 |
| 06 Mar 2024 | 197.00 | 197.40 | 178.50 | 184.77 | 184.77 | 63,531 |
| 05 Mar 2024 | 188.20 | 194.80 | 186.20 | 193.48 | 193.48 | 49,344 |
| 04 Mar 2024 | 182.80 | 187.40 | 182.20 | 186.73 | 186.73 | 10,269 |
| 01 Mar 2024 | 183.70 | 184.80 | 181.70 | 183.61 | 183.61 | 46,953 |
| 29 Feb 2024 | 182.80 | 185.40 | 182.70 | 182.90 | 182.90 | 25,752 |
| 28 Feb 2024 | 184.10 | 184.30 | 181.60 | 183.82 | 183.82 | 9,683 |
| 27 Feb 2024 | 183.50 | 187.60 | 182.70 | 182.97 | 182.97 | 11,060 |
| 26 Feb 2024 | 180.90 | 184.80 | 180.90 | 184.15 | 184.15 | 8,850 |
| 23 Feb 2024 | 182.70 | 183.10 | 181.40 | 182.27 | 182.27 | 6,498 |
| 22 Feb 2024 | 182.00 | 183.00 | 178.30 | 182.67 | 182.67 | 24,662 |
| 21 Feb 2024 | 182.20 | 183.90 | 178.80 | 181.31 | 181.31 | 39,897 |
| 20 Feb 2024 | 179.50 | 183.40 | 179.50 | 182.29 | 182.29 | 12,068 |
| 19 Feb 2024 | 185.50 | 185.50 | 179.40 | 181.31 | 181.31 | 7,854 |
| 16 Feb 2024 | 181.60 | 185.10 | 181.60 | 184.29 | 184.29 | 13,270 |
| 15 Feb 2024 | 175.90 | 184.30 | 175.90 | 183.31 | 183.31 | 48,849 |
| 14 Feb 2024 | 173.30 | 177.01 | 170.70 | 174.54 | 174.54 | 10,055 |
| 13 Feb 2024 | 172.00 | 172.50 | 170.60 | 171.79 | 171.79 | 10,179 |
| 12 Feb 2024 | 173.90 | 174.10 | 171.10 | 172.68 | 172.68 | 45,056 |
| 09 Feb 2024 | 173.90 | 174.80 | 171.00 | 172.32 | 172.32 | 18,170 |
| 08 Feb 2024 | 174.10 | 176.40 | 173.10 | 174.97 | 174.97 | 38,909 |
| 07 Feb 2024 | 177.00 | 177.00 | 174.10 | 175.29 | 175.29 | 46,198 |
| 06 Feb 2024 | 171.60 | 176.10 | 171.60 | 174.39 | 174.39 | 7,404 |
| 05 Feb 2024 | 176.80 | 177.20 | 172.69 | 174.19 | 174.19 | 10,180 |
| 02 Feb 2024 | 175.90 | 178.40 | 174.60 | 176.40 | 176.40 | 46,164 |
| 01 Feb 2024 | 175.60 | 177.60 | 175.60 | 175.70 | 175.70 | 71,936 |
| 31 Jan 2024 | 173.50 | 176.80 | 173.50 | 175.67 | 175.67 | 46,899 |
| 30 Jan 2024 | 176.50 | 177.40 | 174.10 | 176.24 | 176.24 | 90,965 |
| 29 Jan 2024 | 173.90 | 175.90 | 171.40 | 175.17 | 175.17 | 15,146 |
| 26 Jan 2024 | 171.00 | 174.80 | 171.00 | 172.50 | 172.50 | 125,930 |
| 25 Jan 2024 | 172.30 | 175.00 | 172.09 | 172.70 | 172.70 | 75,162 |
| 24 Jan 2024 | 172.80 | 173.41 | 170.10 | 173.28 | 173.28 | 12,462 |
| 23 Jan 2024 | 171.90 | 174.10 | 168.20 | 171.05 | 171.05 | 13,346 |
| 22 Jan 2024 | 169.90 | 173.10 | 169.90 | 172.05 | 172.05 | 42,749 |
| 19 Jan 2024 | 173.50 | 175.70 | 170.97 | 172.04 | 172.04 | 11,280 |
| 18 Jan 2024 | 175.40 | 178.50 | 172.60 | 174.79 | 174.79 | 13,078 |
| 17 Jan 2024 | 177.30 | 178.50 | 174.90 | 177.43 | 177.43 | 102,500 |
| 16 Jan 2024 | 178.60 | 178.90 | 175.50 | 176.94 | 176.94 | 13,790 |
| 15 Jan 2024 | 178.50 | 182.80 | 171.10 | 178.82 | 178.82 | 41,777 |
| 12 Jan 2024 | 183.30 | 189.80 | 183.30 | 188.73 | 188.73 | 11,019 |
| 11 Jan 2024 | 186.90 | 187.60 | 183.80 | 184.93 | 184.93 | 5,852 |
| 10 Jan 2024 | 182.90 | 187.70 | 182.90 | 186.04 | 186.04 | 56,272 |
| 09 Jan 2024 | 184.10 | 188.10 | 181.90 | 184.09 | 184.09 | 65,638 |
| 08 Jan 2024 | 184.60 | 185.10 | 182.80 | 183.16 | 183.16 | 19,887 |
| 05 Jan 2024 | 185.00 | 185.90 | 184.70 | 184.78 | 184.78 | 12,222 |
| 04 Jan 2024 | 181.70 | 186.00 | 181.10 | 185.34 | 185.34 | 10,903 |
| 03 Jan 2024 | 178.20 | 181.10 | 178.20 | 180.02 | 180.02 | 15,499 |
| 02 Jan 2024 | 178.10 | 180.80 | 178.10 | 179.97 | 179.97 | 9,737 |
| 29 Dec 2023 | 177.80 | 180.30 | 177.80 | 179.27 | 179.27 | 7,582 |
| 28 Dec 2023 | 179.70 | 180.30 | 178.50 | 179.20 | 179.20 | 9,036 |
| 27 Dec 2023 | 179.60 | 181.20 | 178.10 | 180.04 | 180.04 | 16,243 |
| 22 Dec 2023 | 179.30 | 181.70 | 179.30 | 180.10 | 180.10 | 3,819 |
| 21 Dec 2023 | 179.00 | 180.90 | 179.00 | 180.39 | 180.39 | 6,602 |
| 20 Dec 2023 | 180.30 | 180.30 | 177.80 | 179.77 | 179.77 | 14,545 |
| 19 Dec 2023 | 179.90 | 180.30 | 177.50 | 178.90 | 178.90 | 13,757 |
| 18 Dec 2023 | 175.50 | 178.90 | 175.50 | 178.60 | 178.60 | 71,639 |
| 15 Dec 2023 | 176.80 | 178.80 | 175.90 | 176.53 | 176.53 | 18,643 |
| 14 Dec 2023 | 180.90 | 181.10 | 175.89 | 177.49 | 177.49 | 24,091 |
| 13 Dec 2023 | 180.40 | 180.70 | 178.10 | 179.98 | 179.98 | 2,477 |
| 12 Dec 2023 | 181.80 | 181.80 | 174.20 | 177.77 | 177.77 | 27,216 |
| 11 Dec 2023 | 181.30 | 183.60 | 179.60 | 180.70 | 180.70 | 25,996 |
| 08 Dec 2023 | 181.10 | 183.10 | 177.90 | 180.30 | 180.30 | 19,313 |
| 07 Dec 2023 | 181.60 | 184.40 | 178.98 | 180.79 | 180.79 | 15,251 |
| 06 Dec 2023 | 181.20 | 184.51 | 181.20 | 181.64 | 181.64 | 346,044 |
| 05 Dec 2023 | 178.70 | 183.60 | 178.70 | 182.30 | 182.30 | 10,648 |
| 04 Dec 2023 | 184.00 | 184.00 | 178.50 | 180.11 | 180.11 | 17,028 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.