UK markets open in 6 hours 46 minutes
NIKKEI 225
38,274.05 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.33 +0.33 (+0.42%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,515.25 -1,958.81 (-4.04%)
Dassault Aviation société anonyme (DUAVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:32AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 216.36 | 216.36 | 216.36 | 216.36 | 216.36 | 10 |
| 29 Apr 2024 | 205.87 | 205.87 | 205.87 | 205.87 | 205.87 | - |
| 26 Apr 2024 | 205.87 | 205.87 | 205.87 | 205.87 | 205.87 | - |
| 25 Apr 2024 | 217.30 | 217.30 | 205.87 | 205.87 | 205.87 | 169 |
| 24 Apr 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | 10 |
| 23 Apr 2024 | 225.74 | 225.74 | 225.74 | 225.74 | 225.74 | 1 |
| 22 Apr 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
| 19 Apr 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 48 |
| 18 Apr 2024 | 222.75 | 225.02 | 222.75 | 225.02 | 225.02 | 14 |
| 17 Apr 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
| 16 Apr 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
| 15 Apr 2024 | 220.52 | 222.75 | 220.52 | 222.75 | 222.75 | 17 |
| 12 Apr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
| 11 Apr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
| 10 Apr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
| 09 Apr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
| 08 Apr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
| 05 Apr 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | 10 |
| 04 Apr 2024 | 228.36 | 228.36 | 228.36 | 228.36 | 228.36 | 40 |
| 03 Apr 2024 | 223.50 | 224.88 | 223.50 | 224.88 | 224.88 | 5 |
| 02 Apr 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 7 |
| 01 Apr 2024 | 225.90 | 226.25 | 223.32 | 223.32 | 223.32 | 1,002 |
| 28 Mar 2024 | 229.12 | 229.12 | 229.12 | 229.12 | 229.12 | - |
| 27 Mar 2024 | 229.12 | 229.12 | 229.12 | 229.12 | 229.12 | 1 |
| 26 Mar 2024 | 221.48 | 230.00 | 221.48 | 230.00 | 230.00 | 152 |
| 25 Mar 2024 | 211.40 | 230.15 | 211.40 | 230.15 | 230.15 | 51 |
| 22 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 21 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 20 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 19 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 18 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 15 |
| 15 Mar 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | - |
| 14 Mar 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | 11 |
| 13 Mar 2024 | 191.09 | 191.09 | 191.09 | 191.09 | 191.09 | - |
| 12 Mar 2024 | 199.00 | 199.00 | 191.09 | 191.09 | 191.09 | 28 |
| 11 Mar 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | 2 |
| 08 Mar 2024 | 197.00 | 206.35 | 197.00 | 206.34 | 206.34 | 116 |
| 07 Mar 2024 | 205.24 | 210.45 | 194.69 | 210.45 | 210.45 | 27 |
| 06 Mar 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
| 05 Mar 2024 | 205.00 | 219.70 | 205.00 | 219.70 | 219.70 | 24 |
| 04 Mar 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 30 |
| 01 Mar 2024 | 199.06 | 205.00 | 199.05 | 205.00 | 205.00 | 1,234 |
| 29 Feb 2024 | 197.52 | 198.57 | 197.52 | 198.57 | 198.57 | 1,156 |
| 28 Feb 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 23 |
| 27 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2 |
| 26 Feb 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
| 23 Feb 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
| 22 Feb 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
| 21 Feb 2024 | 196.35 | 196.35 | 195.57 | 195.57 | 195.57 | 15 |
| 20 Feb 2024 | 204.91 | 204.91 | 203.27 | 203.27 | 203.27 | 12 |
| 16 Feb 2024 | 200.68 | 205.00 | 200.68 | 205.00 | 205.00 | 6 |
| 15 Feb 2024 | 200.76 | 200.76 | 196.78 | 200.68 | 200.68 | 1,986 |
| 14 Feb 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | 8 |
| 13 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 12 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 7 |
| 09 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 20 |
| 08 Feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| 07 Feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| 06 Feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| 05 Feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | 20 |
| 02 Feb 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | - |
| 01 Feb 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 150 |
| 31 Jan 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 2 |
| 30 Jan 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| 29 Jan 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 100 |
| 26 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| 25 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 45 |
| 24 Jan 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
| 23 Jan 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | 10 |
| 22 Jan 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 19 Jan 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 1 |
| 18 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 17 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 16 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 20 |
| 12 Jan 2024 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | 7 |
| 11 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 10 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 09 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 08 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 05 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 150 |
| 04 Jan 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
| 03 Jan 2024 | 198.00 | 198.00 | 195.04 | 195.04 | 195.04 | 204 |
| 02 Jan 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 6 |
| 29 Dec 2023 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | - |
| 28 Dec 2023 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | 212 |
| 27 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 26 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 22 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 21 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 20 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 19 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 18 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 15 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| 14 Dec 2023 | 203.00 | 203.00 | 190.00 | 190.00 | 190.00 | 4 |
| 13 Dec 2023 | 202.29 | 203.00 | 202.29 | 203.00 | 203.00 | 9 |
| 12 Dec 2023 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | - |
| 11 Dec 2023 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | 7 |
| 08 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 07 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 06 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| *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.