Dassault Aviation société anonyme (AM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 200.20 | 203.00 | 199.90 | 201.80 | 201.80 | 47,496 |
| 02 May 2024 | 200.60 | 202.20 | 198.90 | 200.20 | 200.20 | 41,217 |
| 30 Apr 2024 | 203.40 | 204.00 | 201.00 | 201.20 | 201.20 | 32,058 |
| 29 Apr 2024 | 204.00 | 204.20 | 202.40 | 202.80 | 202.80 | 27,130 |
| 26 Apr 2024 | 204.40 | 205.00 | 200.00 | 203.80 | 203.80 | 26,155 |
| 25 Apr 2024 | 205.60 | 205.60 | 199.60 | 201.80 | 201.80 | 32,424 |
| 24 Apr 2024 | 206.00 | 207.60 | 205.40 | 205.40 | 205.40 | 25,100 |
| 23 Apr 2024 | 202.80 | 206.00 | 201.00 | 205.60 | 205.60 | 39,427 |
| 22 Apr 2024 | 198.40 | 204.20 | 198.00 | 202.00 | 202.00 | 43,323 |
| 19 Apr 2024 | 205.00 | 206.20 | 203.00 | 205.20 | 205.20 | 45,328 |
| 18 Apr 2024 | 209.20 | 209.20 | 202.40 | 205.40 | 205.40 | 49,843 |
| 17 Apr 2024 | 207.40 | 211.40 | 206.80 | 206.80 | 206.80 | 61,096 |
| 16 Apr 2024 | 206.40 | 209.40 | 204.60 | 207.00 | 207.00 | 73,546 |
| 15 Apr 2024 | 207.00 | 211.60 | 206.80 | 207.80 | 207.80 | 51,759 |
| 12 Apr 2024 | 202.40 | 206.40 | 201.80 | 204.80 | 204.80 | 40,703 |
| 11 Apr 2024 | 202.20 | 204.00 | 200.80 | 200.80 | 200.80 | 68,377 |
| 10 Apr 2024 | 203.60 | 204.80 | 197.60 | 202.20 | 202.20 | 70,417 |
| 09 Apr 2024 | 208.60 | 209.60 | 199.10 | 202.60 | 202.60 | 101,774 |
| 08 Apr 2024 | 205.40 | 210.00 | 205.40 | 210.00 | 210.00 | 52,662 |
| 05 Apr 2024 | 204.40 | 205.40 | 201.80 | 205.20 | 205.20 | 51,623 |
| 04 Apr 2024 | 205.20 | 207.00 | 204.60 | 205.80 | 205.80 | 55,438 |
| 03 Apr 2024 | 207.60 | 208.20 | 203.40 | 205.80 | 205.80 | 77,398 |
| 02 Apr 2024 | 204.20 | 209.40 | 203.60 | 204.20 | 204.20 | 76,907 |
| 28 Mar 2024 | 205.00 | 207.20 | 203.40 | 204.00 | 204.00 | 65,760 |
| 27 Mar 2024 | 203.80 | 208.20 | 201.80 | 206.00 | 206.00 | 37,150 |
| 26 Mar 2024 | 207.40 | 208.20 | 203.00 | 204.20 | 204.20 | 85,091 |
| 25 Mar 2024 | 197.20 | 208.20 | 197.00 | 207.00 | 207.00 | 119,427 |
| 22 Mar 2024 | 187.40 | 193.60 | 186.80 | 192.90 | 192.90 | 50,708 |
| 21 Mar 2024 | 187.80 | 188.00 | 185.80 | 187.70 | 187.70 | 49,313 |
| 20 Mar 2024 | 183.70 | 189.00 | 182.40 | 187.60 | 187.60 | 76,853 |
| 19 Mar 2024 | 179.70 | 183.70 | 179.50 | 182.90 | 182.90 | 101,986 |
| 18 Mar 2024 | 178.40 | 183.30 | 178.40 | 180.30 | 180.30 | 99,629 |
| 15 Mar 2024 | 179.00 | 180.30 | 177.60 | 178.30 | 178.30 | 126,218 |
| 14 Mar 2024 | 176.50 | 181.40 | 176.50 | 179.50 | 179.50 | 73,218 |
| 13 Mar 2024 | 176.70 | 179.20 | 176.30 | 176.30 | 176.30 | 53,948 |
| 12 Mar 2024 | 176.60 | 178.30 | 174.40 | 176.30 | 176.30 | 81,513 |
| 11 Mar 2024 | 182.50 | 183.30 | 177.10 | 177.10 | 177.10 | 58,111 |
| 08 Mar 2024 | 183.80 | 184.10 | 179.10 | 180.80 | 180.80 | 60,453 |
| 07 Mar 2024 | 181.50 | 186.50 | 181.50 | 183.10 | 183.10 | 52,996 |
| 06 Mar 2024 | 196.90 | 197.00 | 178.90 | 182.90 | 182.90 | 120,075 |
| 05 Mar 2024 | 188.10 | 194.80 | 188.10 | 193.40 | 193.40 | 78,214 |
| 04 Mar 2024 | 182.80 | 187.40 | 182.40 | 187.40 | 187.40 | 31,827 |
| 01 Mar 2024 | 183.70 | 184.20 | 181.10 | 183.10 | 183.10 | 28,672 |
| 29 Feb 2024 | 184.00 | 184.50 | 182.70 | 182.90 | 182.90 | 90,933 |
| 28 Feb 2024 | 183.00 | 184.20 | 182.20 | 184.00 | 184.00 | 26,649 |
| 27 Feb 2024 | 186.70 | 187.50 | 182.70 | 182.70 | 182.70 | 36,145 |
| 26 Feb 2024 | 182.00 | 184.90 | 181.10 | 184.70 | 184.70 | 20,188 |
| 23 Feb 2024 | 182.50 | 183.40 | 181.40 | 182.30 | 182.30 | 18,397 |
| 22 Feb 2024 | 182.00 | 183.10 | 181.70 | 182.70 | 182.70 | 21,528 |
| 21 Feb 2024 | 182.00 | 182.10 | 178.40 | 182.10 | 182.10 | 29,354 |
| 20 Feb 2024 | 181.10 | 183.40 | 180.50 | 182.60 | 182.60 | 18,546 |
| 19 Feb 2024 | 184.70 | 184.80 | 179.80 | 180.90 | 180.90 | 20,355 |
| 16 Feb 2024 | 182.60 | 185.10 | 182.30 | 184.30 | 184.30 | 32,836 |
| 15 Feb 2024 | 177.10 | 184.30 | 177.00 | 182.70 | 182.70 | 51,908 |
| 14 Feb 2024 | 172.20 | 177.00 | 172.20 | 177.00 | 177.00 | 36,830 |
| 13 Feb 2024 | 172.00 | 172.10 | 170.50 | 171.80 | 171.80 | 33,550 |
| 12 Feb 2024 | 172.90 | 174.20 | 171.60 | 172.60 | 172.60 | 29,277 |
| 09 Feb 2024 | 173.70 | 174.80 | 170.90 | 172.20 | 172.20 | 24,260 |
| 08 Feb 2024 | 175.20 | 175.70 | 173.00 | 173.60 | 173.60 | 18,962 |
| 07 Feb 2024 | 175.60 | 176.50 | 174.80 | 175.30 | 175.30 | 28,174 |
| 06 Feb 2024 | 173.40 | 176.30 | 173.30 | 175.20 | 175.20 | 32,704 |
| 05 Feb 2024 | 176.80 | 177.20 | 172.40 | 172.70 | 172.70 | 24,927 |
| 02 Feb 2024 | 176.60 | 178.10 | 175.90 | 177.20 | 177.20 | 45,143 |
| 01 Feb 2024 | 175.60 | 177.60 | 175.50 | 175.70 | 175.70 | 48,042 |
| 31 Jan 2024 | 174.60 | 176.90 | 174.10 | 175.50 | 175.50 | 50,262 |
| 30 Jan 2024 | 175.50 | 177.50 | 174.50 | 174.60 | 174.60 | 43,292 |
| 29 Jan 2024 | 172.90 | 175.80 | 172.90 | 175.20 | 175.20 | 41,525 |
| 26 Jan 2024 | 173.30 | 173.90 | 171.90 | 172.50 | 172.50 | 41,134 |
| 25 Jan 2024 | 173.90 | 174.80 | 172.10 | 172.10 | 172.10 | 35,427 |
| 24 Jan 2024 | 171.60 | 173.60 | 171.60 | 173.40 | 173.40 | 38,884 |
| 23 Jan 2024 | 173.00 | 173.80 | 168.90 | 171.20 | 171.20 | 53,326 |
| 22 Jan 2024 | 171.00 | 173.30 | 170.10 | 173.00 | 173.00 | 46,672 |
| 19 Jan 2024 | 174.50 | 175.50 | 171.00 | 171.00 | 171.00 | 53,684 |
| 18 Jan 2024 | 176.50 | 177.80 | 172.60 | 174.60 | 174.60 | 63,618 |
| 17 Jan 2024 | 175.50 | 178.70 | 175.30 | 177.40 | 177.40 | 55,482 |
| 16 Jan 2024 | 176.90 | 178.80 | 175.30 | 176.20 | 176.20 | 76,833 |
| 15 Jan 2024 | 179.60 | 180.10 | 175.20 | 177.50 | 177.50 | 102,276 |
| 12 Jan 2024 | 184.50 | 189.80 | 184.50 | 189.70 | 189.70 | 38,891 |
| 11 Jan 2024 | 186.60 | 186.60 | 184.20 | 184.50 | 184.50 | 19,927 |
| 10 Jan 2024 | 186.90 | 187.10 | 184.20 | 185.60 | 185.60 | 39,380 |
| 09 Jan 2024 | 184.20 | 188.40 | 184.00 | 184.10 | 184.10 | 49,971 |
| 08 Jan 2024 | 184.60 | 185.40 | 182.60 | 183.00 | 183.00 | 49,099 |
| 05 Jan 2024 | 185.00 | 185.90 | 184.50 | 184.80 | 184.80 | 15,445 |
| 04 Jan 2024 | 181.40 | 186.10 | 181.20 | 185.70 | 185.70 | 33,069 |
| 03 Jan 2024 | 179.20 | 181.00 | 179.00 | 181.00 | 181.00 | 36,117 |
| 02 Jan 2024 | 179.60 | 180.80 | 179.40 | 180.00 | 180.00 | 24,695 |
| 29 Dec 2023 | 178.70 | 180.40 | 178.50 | 179.20 | 179.20 | 21,876 |
| 28 Dec 2023 | 179.70 | 180.60 | 179.20 | 179.20 | 179.20 | 31,065 |
| 27 Dec 2023 | 179.10 | 180.80 | 178.90 | 180.00 | 180.00 | 27,545 |
| 22 Dec 2023 | 180.60 | 181.00 | 180.00 | 180.10 | 180.10 | 13,539 |
| 21 Dec 2023 | 179.30 | 180.90 | 179.10 | 180.40 | 180.40 | 22,129 |
| 20 Dec 2023 | 179.30 | 180.30 | 178.50 | 179.80 | 179.80 | 33,696 |
| 19 Dec 2023 | 178.80 | 180.20 | 178.10 | 178.90 | 178.90 | 46,266 |
| 18 Dec 2023 | 176.80 | 178.90 | 176.60 | 178.60 | 178.60 | 37,402 |
| 15 Dec 2023 | 176.20 | 178.90 | 175.80 | 176.60 | 176.60 | 78,951 |
| 14 Dec 2023 | 180.00 | 181.00 | 175.90 | 175.90 | 175.90 | 68,462 |
| 13 Dec 2023 | 179.00 | 180.60 | 179.00 | 180.00 | 180.00 | 35,572 |
| 12 Dec 2023 | 178.00 | 179.20 | 174.90 | 179.20 | 179.20 | 69,897 |
| 11 Dec 2023 | 182.10 | 184.50 | 179.70 | 180.70 | 180.70 | 35,076 |
| 08 Dec 2023 | 181.40 | 182.90 | 179.80 | 182.40 | 182.40 | 58,106 |
| *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.