UK markets open in 6 hours 30 minutes

Dassault Aviation société anonyme (0IAX.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
139.96-1.14 (-0.81%)
At close: 06:18PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024208.80209.40203.20204.40204.406,183
20 May 2024204.60209.20204.60206.24206.24998
20 May 20243.37 Dividend
17 May 2024210.20210.40205.80208.52205.152,517
16 May 2024207.20212.20207.20210.90207.4954,018
15 May 2024210.80211.00205.80208.78205.4130,373
14 May 2024206.60209.20204.80208.11204.7417,304
13 May 2024208.40208.40205.00206.27202.9480,428
10 May 2024207.80209.20205.80208.09204.73855
09 May 2024202.20208.80200.60207.40204.051,077
08 May 2024204.80206.40202.63202.63199.359,024
07 May 2024203.40206.80203.40203.58200.292,415
03 May 2024201.60203.00200.20202.18198.922,401
02 May 2024200.80202.60199.00199.40196.182,715
01 May 2024------
30 Apr 2024204.00205.20201.00201.80198.545,596
29 Apr 2024203.80204.20201.80203.00199.7227,150
26 Apr 2024200.40205.40196.10202.52199.2516,653
25 Apr 2024205.60207.00199.60201.76198.5019,411
24 Apr 2024206.20207.60205.40206.00202.6726,976
23 Apr 2024200.60205.80200.60204.73201.4217,748
22 Apr 2024198.40204.40197.40202.17198.9153,783
19 Apr 2024205.00206.80202.80204.99201.6833,854
18 Apr 2024205.40210.00202.40209.00205.62204,718
17 Apr 2024207.40211.40205.60209.82206.4325,636
16 Apr 2024206.40209.20203.80206.57203.2332,555
15 Apr 2024208.00211.40203.40208.72205.35155,478
12 Apr 2024203.80206.40199.50204.76201.4521,994
11 Apr 2024203.60203.80200.79202.12198.8528,152
10 Apr 2024205.00205.00197.10199.50196.2826,346
09 Apr 2024208.60211.40198.50207.51204.1650,452
08 Apr 2024205.60210.02203.80209.20205.8232,836
05 Apr 2024204.40207.20201.80202.95199.6724,519
04 Apr 2024205.20207.20203.80206.20202.8730,248
03 Apr 2024207.60207.80203.40205.36202.0441,393
02 Apr 2024204.60209.20203.80207.92204.5631,110
28 Mar 2024206.00207.40202.40204.03200.7328,739
27 Mar 2024205.60208.20201.80205.38202.0618,424
26 Mar 2024207.60208.40202.20204.32201.0254,600
25 Mar 2024197.70208.20191.70204.57201.2782,084
22 Mar 2024187.70193.49186.50190.99187.9045,775
21 Mar 2024187.80188.30185.50187.21184.1864,977
20 Mar 2024183.70189.00183.00187.24184.2177,246
19 Mar 2024179.80183.70178.90182.90179.9463,359
18 Mar 2024178.70183.20177.20180.32177.4016,426
15 Mar 2024179.00180.60177.50178.26175.3815,795
14 Mar 2024176.90181.40175.20179.81176.9041,513
13 Mar 2024176.70179.20175.20177.12174.2552,692
12 Mar 2024175.10178.20174.40176.33173.486,941
11 Mar 2024183.10183.10177.10181.79178.8517,922
08 Mar 2024185.10185.10179.00180.80177.88103,960
07 Mar 2024184.00186.30180.10183.11180.1641,682
06 Mar 2024197.00197.40178.50184.77181.7963,531
05 Mar 2024188.20194.80186.20193.48190.3549,344
04 Mar 2024182.80187.40182.20186.73183.7110,269
01 Mar 2024183.70184.80181.70183.61180.6446,953
29 Feb 2024182.80185.40182.70182.90179.9425,752
28 Feb 2024184.10184.30181.60183.82180.859,683
27 Feb 2024183.50187.60182.70182.97180.0111,060
26 Feb 2024180.90184.80180.90184.15181.178,850
23 Feb 2024182.70183.10181.40182.27179.336,498
22 Feb 2024182.00183.00178.30182.67179.7224,662
21 Feb 2024182.20183.90178.80181.31178.3839,897
20 Feb 2024179.50183.40179.50182.29179.3512,068
19 Feb 2024185.50185.50179.40181.31178.387,854
16 Feb 2024181.60185.10181.60184.29181.3113,270
15 Feb 2024175.90184.30175.90183.31180.3548,849
14 Feb 2024173.30177.01170.70174.54171.7210,055
13 Feb 2024172.00172.50170.60171.79169.0110,179
12 Feb 2024173.90174.10171.10172.68169.8945,056
09 Feb 2024173.90174.80171.00172.32169.5418,170
08 Feb 2024174.10176.40173.10174.97172.1438,909
07 Feb 2024177.00177.00174.10175.29172.4646,198
06 Feb 2024171.60176.10171.60174.39171.577,404
05 Feb 2024176.80177.20172.69174.19171.3710,180
02 Feb 2024175.90178.40174.60176.40173.5546,164
01 Feb 2024175.60177.60175.60175.70172.8671,936
31 Jan 2024173.50176.80173.50175.67172.8346,899
30 Jan 2024176.50177.40174.10176.24173.3990,965
29 Jan 2024173.90175.90171.40175.17172.3415,146
26 Jan 2024171.00174.80171.00172.50169.71125,930
25 Jan 2024172.30175.00172.09172.70169.9175,162
24 Jan 2024172.80173.41170.10173.28170.4812,462
23 Jan 2024171.90174.10168.20171.05168.2913,346
22 Jan 2024169.90173.10169.90172.05169.2742,749
19 Jan 2024173.50175.70170.97172.04169.2611,280
18 Jan 2024175.40178.50172.60174.79171.9613,078
17 Jan 2024177.30178.50174.90177.43174.56102,500
16 Jan 2024178.60178.90175.50176.94174.0813,790
15 Jan 2024178.50182.80171.10178.82175.9341,777
12 Jan 2024183.30189.80183.30188.73185.6811,019
11 Jan 2024186.90187.60183.80184.93181.945,852
10 Jan 2024182.90187.70182.90186.04183.0456,272
09 Jan 2024184.10188.10181.90184.09181.1165,638
08 Jan 2024184.60185.10182.80183.16180.2019,887
05 Jan 2024185.00185.90184.70184.78181.8012,222
04 Jan 2024181.70186.00181.10185.34182.3410,903
03 Jan 2024178.20181.10178.20180.02177.1115,499
02 Jan 2024178.10180.80178.10179.97177.069,737
29 Dec 2023177.80180.30177.80179.27176.377,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...