Yahoo

Mail

UK markets open in 7 hours 29 minutes

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.07
+0.07(+0.09%)
GOLD FUTURES
2,332.20
+21.20(+0.92%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,169.96
-2,116.03(-4.38%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Immobiliere Dassault SA (IMDA.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

48.30

-0.30

(-0.62%)

At close: 05:35PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	48.60	48.90	48.10	48.30	48.30	198
29 Apr 2024	48.50	48.80	48.30	48.60	48.60	182
26 Apr 2024	48.70	48.70	48.00	48.50	48.50	857
25 Apr 2024	49.40	49.40	48.50	48.50	48.50	414
24 Apr 2024	49.50	49.50	48.50	49.30	49.30	703
23 Apr 2024	48.30	49.50	48.00	49.00	49.00	1,288
22 Apr 2024	47.20	47.50	47.00	47.50	47.50	421
19 Apr 2024	46.20	47.60	46.10	47.00	47.00	779
18 Apr 2024	46.10	46.90	46.00	46.70	46.70	3,006
17 Apr 2024	45.70	46.00	45.60	46.00	46.00	1,276
16 Apr 2024	46.00	46.00	45.40	45.60	45.60	76
15 Apr 2024	45.20	46.00	44.40	46.00	46.00	1,529
12 Apr 2024	45.00	45.70	45.00	45.50	45.50	718
11 Apr 2024	45.30	45.30	45.00	45.10	45.10	1,076
10 Apr 2024	45.50	45.50	45.10	45.30	45.30	1,149
09 Apr 2024	45.50	45.50	45.30	45.50	45.50	802
08 Apr 2024	45.70	46.00	45.40	45.50	45.50	906
05 Apr 2024	45.60	45.80	45.40	45.80	45.80	949
04 Apr 2024	45.60	46.20	45.50	45.60	45.60	799
03 Apr 2024	46.20	46.20	45.50	45.50	45.50	1,158
02 Apr 2024	46.80	46.80	45.60	46.20	46.20	535
28 Mar 2024	45.90	46.50	45.90	46.40	46.40	1,070
27 Mar 2024	46.70	46.70	45.80	45.80	45.80	351
26 Mar 2024	46.00	46.70	45.60	45.80	45.80	1,320
25 Mar 2024	46.40	46.40	45.60	46.00	46.00	1,154
22 Mar 2024	46.30	46.40	46.00	46.30	46.30	660
21 Mar 2024	46.40	46.40	45.80	46.40	46.40	559
20 Mar 2024	46.00	46.30	45.40	45.80	45.80	1,083
19 Mar 2024	46.10	46.20	45.90	46.00	46.00	132
18 Mar 2024	46.30	46.30	45.90	46.20	46.20	196
15 Mar 2024	45.90	46.20	45.90	46.20	46.20	1,359
14 Mar 2024	46.00	46.50	45.90	45.90	45.90	456
13 Mar 2024	46.00	46.00	45.90	46.00	46.00	929
12 Mar 2024	46.60	46.90	46.00	46.00	46.00	1,135
11 Mar 2024	46.50	46.80	46.20	46.70	46.70	1,217
08 Mar 2024	46.20	46.40	45.50	45.60	45.60	1,316
07 Mar 2024	46.20	46.80	46.10	46.20	46.20	809
06 Mar 2024	46.40	46.40	46.10	46.10	46.10	628
05 Mar 2024	46.80	46.80	46.30	46.30	46.30	559
04 Mar 2024	46.90	46.90	46.40	46.80	46.80	332
01 Mar 2024	46.90	46.90	46.60	46.80	46.80	431
29 Feb 2024	46.80	47.00	46.50	46.80	46.80	668
28 Feb 2024	46.70	47.00	46.70	46.70	46.70	341
27 Feb 2024	46.60	47.00	46.30	46.70	46.70	555
26 Feb 2024	47.30	47.30	46.60	46.60	46.60	539
23 Feb 2024	46.80	47.40	46.80	47.00	47.00	406
22 Feb 2024	46.60	47.00	46.60	46.80	46.80	132
21 Feb 2024	46.90	47.00	46.60	46.60	46.60	231
20 Feb 2024	46.90	47.20	46.80	46.80	46.80	323
19 Feb 2024	47.00	47.20	47.00	47.00	47.00	455
16 Feb 2024	47.30	47.40	47.00	47.00	47.00	484
15 Feb 2024	47.30	47.90	47.00	47.30	47.30	824
14 Feb 2024	47.50	47.50	47.10	47.30	47.30	219
13 Feb 2024	47.30	47.60	47.30	47.60	47.60	76
12 Feb 2024	47.00	48.00	46.80	47.40	47.40	588
09 Feb 2024	47.00	47.30	46.90	47.00	47.00	2,111
08 Feb 2024	46.50	46.80	46.50	46.80	46.80	232
07 Feb 2024	47.00	47.00	46.20	46.20	46.20	1,261
06 Feb 2024	46.90	47.00	46.80	46.80	46.80	2,619
05 Feb 2024	47.70	47.70	47.00	47.00	47.00	1,758
02 Feb 2024	47.70	47.70	47.50	47.60	47.60	780
01 Feb 2024	48.20	48.20	47.50	47.90	47.90	1,360
31 Jan 2024	48.50	48.50	48.00	48.20	48.20	1,080
30 Jan 2024	47.70	48.60	47.70	48.00	48.00	640
29 Jan 2024	48.00	48.00	47.60	47.60	47.60	834
26 Jan 2024	48.80	48.80	46.20	47.10	47.10	4,436
25 Jan 2024	49.10	49.10	48.70	48.80	48.80	413
24 Jan 2024	48.90	49.30	48.80	49.00	49.00	178
23 Jan 2024	49.10	49.30	48.70	48.90	48.90	308
22 Jan 2024	49.50	49.60	49.00	49.10	49.10	1,165
19 Jan 2024	49.50	49.70	48.80	48.80	48.80	786
18 Jan 2024	49.90	49.90	49.40	49.40	49.40	450
17 Jan 2024	49.90	50.00	49.90	49.90	49.90	72
16 Jan 2024	50.00	50.20	49.90	49.90	49.90	272
15 Jan 2024	49.90	50.80	49.90	50.00	50.00	666
12 Jan 2024	49.90	50.20	49.70	49.70	49.70	760
11 Jan 2024	50.20	50.40	49.90	50.00	50.00	382
10 Jan 2024	49.90	51.00	49.80	50.40	50.40	1,358
09 Jan 2024	50.20	50.20	49.90	49.90	49.90	763
08 Jan 2024	50.40	50.40	50.00	50.20	50.20	330
05 Jan 2024	50.00	50.80	49.90	50.00	50.00	662
04 Jan 2024	50.20	50.20	49.90	49.90	49.90	737
03 Jan 2024	50.40	50.40	49.90	49.90	49.90	465
02 Jan 2024	50.00	51.00	50.00	50.40	50.40	575
29 Dec 2023	50.00	50.20	50.00	50.00	50.00	2,317
28 Dec 2023	49.80	50.00	49.80	50.00	50.00	324
27 Dec 2023	49.90	50.00	49.70	49.80	49.80	3,432
22 Dec 2023	49.50	50.00	49.20	49.60	49.60	977
21 Dec 2023	49.60	49.60	49.20	49.40	49.40	321
20 Dec 2023	51.60	51.60	49.40	50.00	50.00	890
19 Dec 2023	52.00	52.20	51.60	51.80	51.80	237
18 Dec 2023	51.20	52.60	51.00	51.80	51.80	1,084
15 Dec 2023	50.00	51.40	50.00	50.80	50.80	397
14 Dec 2023	49.90	50.00	49.40	50.00	50.00	1,053
13 Dec 2023	49.90	49.90	49.80	49.80	49.80	104
12 Dec 2023	49.60	49.90	49.60	49.80	49.80	70
11 Dec 2023	49.60	50.00	49.40	49.50	49.50	552
08 Dec 2023	49.60	49.60	49.50	49.60	49.60	154
07 Dec 2023	49.50	49.60	49.50	49.60	49.60	29
06 Dec 2023	49.30	49.60	49.30	49.60	49.60	457
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.07+0.07(+0.09%)

GOLD FUTURES2,332.20+21.20(+0.92%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,169.96-2,116.03(-4.38%)

Family finances

Immobiliere Dassault SA (IMDA.PA)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.07
+0.07(+0.09%)

GOLD FUTURES
2,332.20
+21.20(+0.92%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,169.96
-2,116.03(-4.38%)