Paris - Delayed Quote
EUR
Dassault Aviation société anonyme (AM.PA)
307.00
-0.80
(-0.26%)
At close: October 30 at 5:37:31 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
308.20
308.20
304.80
307.00
307.00
33,890
Oct 29, 2026
302.40
310.60
302.40
307.80
307.80
39,086
Oct 28, 2026
304.20
305.00
300.80
301.40
301.40
21,438
Oct 27, 2026
303.00
305.60
301.80
304.60
304.60
39,670
Oct 26, 2026
300.00
304.40
297.40
303.80
303.80
39,499
Oct 23, 2026
301.60
301.80
297.20
299.60
299.60
66,348
Oct 22, 2026
296.00
302.20
295.00
300.60
300.60
62,697
Oct 21, 2026
299.60
300.60
297.00
298.80
298.80
57,976
Oct 20, 2026
300.60
301.20
297.40
298.80
298.80
54,057
Oct 19, 2026
301.80
301.80
296.40
301.20
301.20
63,456
Oct 16, 2026
299.80
304.60
299.80
303.80
303.80
44,380
Oct 15, 2026
290.00
298.40
289.40
298.00
298.00
81,729
Oct 14, 2026
284.40
291.20
284.40
290.40
290.40
62,438
Oct 13, 2026
287.40
289.60
283.00
283.20
283.20
58,635
Oct 12, 2026
281.40
287.40
281.40
287.40
287.40
52,045
Oct 9, 2026
280.00
282.20
278.80
281.80
281.80
79,817
Oct 8, 2026
276.20
279.80
273.60
279.00
279.00
80,094
Oct 7, 2026
281.60
283.80
276.60
278.40
278.40
83,234
Oct 6, 2026
288.00
289.00
277.80
280.80
280.80
115,466
Oct 5, 2026
282.60
288.60
282.00
288.40
288.40
54,022
Oct 2, 2026
282.80
287.40
281.60
282.00
282.00
76,679
Oct 1, 2026
288.80
290.40
282.20
282.80
282.80
79,001
Sep 30, 2026
287.60
290.40
283.40
284.00
284.00
51,922
Sep 29, 2026
290.60
291.00
286.00
287.20
287.20
45,831
Sep 28, 2026
293.40
295.40
290.80
290.80
290.80
86,006
Sep 25, 2026
293.00
294.40
290.00
292.60
292.60
47,512
Sep 24, 2026
290.20
293.20
287.00
291.80
291.80
69,744
Sep 23, 2026
286.80
293.20
285.80
291.20
291.20
50,804
Sep 22, 2026
290.00
292.40
286.00
287.40
287.40
52,797
Sep 21, 2026
289.40
292.00
287.60
290.80
290.80
48,000
Sep 18, 2026
292.20
295.60
287.20
287.20
287.20
156,316
Sep 17, 2026
295.00
297.60
291.00
291.80
291.80
58,138
Sep 16, 2026
292.60
294.00
289.40
292.40
292.40
50,430
Sep 15, 2026
281.40
290.00
281.40
289.40
289.40
63,914
Sep 14, 2026
279.60
283.80
279.60
283.20
283.20
51,917
Sep 11, 2026
279.20
282.80
278.80
278.80
278.80
43,996
Sep 10, 2026
278.80
281.00
277.20
279.60
279.60
62,620
Sep 9, 2026
279.60
281.60
278.00
278.80
278.80
71,991
Sep 8, 2026
275.20
282.80
274.80
281.40
281.40
54,764
Sep 7, 2026
277.40
280.40
275.40
275.40
275.40
38,716
Sep 4, 2026
279.00
280.40
275.80
277.40
277.40
32,931
Sep 3, 2026
279.00
280.40
276.20
277.60
277.60
48,666
Sep 2, 2026
281.60
282.20
278.40
278.40
278.40
54,907
Sep 1, 2026
283.20
283.40
278.40
280.60
280.60
52,129
Aug 31, 2026
288.60
289.20
283.20
283.80
283.80
69,812
Aug 28, 2026
290.00
290.40
287.60
288.60
288.60
31,631
Aug 27, 2026
292.00
293.80
288.40
288.40
288.40
37,494
Aug 26, 2026
292.20
295.20
290.40
291.80
291.80
33,205
Aug 25, 2026
294.00
297.40
292.80
293.00
293.00
23,395
Aug 24, 2026
299.00
299.00
292.80
294.00
294.00
46,851
Aug 21, 2026
301.00
302.80
299.00
299.20
299.20
34,084
Aug 20, 2026
306.20
307.20
302.40
304.20
304.20
41,522
Aug 19, 2026
310.40
312.20
305.60
306.00
306.00
43,507
Aug 18, 2026
312.20
312.80
307.60
310.20
310.20
36,898
Aug 17, 2026
316.20
317.40
312.80
312.80
312.80
24,636
Aug 14, 2026
316.00
319.80
315.20
318.80
318.80
26,731
Aug 13, 2026
320.00
322.40
314.20
314.20
314.20
37,016
Aug 12, 2026
316.80
322.20
316.60
320.40
320.40
26,517
Aug 11, 2026
317.20
318.40
314.80
316.60
316.60
22,693
Aug 10, 2026
315.40
317.20
313.20
316.60
316.60
37,279
Aug 7, 2026
313.60
320.40
313.60
316.20
316.20
46,373
Aug 6, 2026
311.20
317.80
309.40
313.60
313.60
44,736
Aug 5, 2026
312.80
316.60
310.80
310.80
310.80
51,829
Aug 4, 2026
307.20
311.20
306.20
310.20
310.20
45,733
Aug 3, 2026
302.00
306.60
302.00
304.80
304.80
60,941
Jul 31, 2026
301.60
305.00
298.20
298.20
298.20
85,271
Jul 30, 2026
302.40
303.60
300.00
300.00
300.00
56,431
Jul 29, 2026
308.00
308.20
301.20
303.00
303.00
48,162
Jul 28, 2026
307.80
311.60
306.40
310.20
310.20
68,190
Jul 27, 2026
302.40
308.00
298.40
304.80
304.80
83,550
Jul 24, 2026
304.00
306.60
299.20
299.20
299.20
60,531
Jul 23, 2026
308.40
319.00
304.60
304.60
304.60
124,756
Jul 22, 2026
283.60
290.80
283.00
288.00
288.00
46,804
Jul 21, 2026
283.20
286.80
281.00
283.60
283.60
37,739
Jul 20, 2026
284.60
287.00
282.00
282.00
282.00
70,588
Jul 17, 2026
278.60
286.20
278.00
285.40
285.40
54,010
Jul 16, 2026
279.20
281.20
277.40
278.80
278.80
37,421
Jul 15, 2026
283.20
284.60
279.40
280.20
280.20
56,758
Jul 14, 2026
283.40
285.20
279.20
284.60
284.60
42,047
Jul 13, 2026
287.00
287.40
282.20
283.60
283.60
37,212
Jul 10, 2026
289.60
290.20
284.20
287.00
287.00
30,226
Jul 9, 2026
296.80
298.50
288.40
289.60
289.60
35,501
Jul 8, 2026
303.80
305.80
295.20
297.20
297.20
42,130
Jul 7, 2026
311.00
315.60
303.80
303.80
303.80
51,783
Jul 6, 2026
306.00
312.80
305.60
311.20
311.20
35,656
Jul 3, 2026
309.00
309.80
303.60
306.00
306.00
28,825
Jul 2, 2026
295.20
310.20
294.60
307.20
307.20
119,171
Jul 1, 2026
288.20
296.10
287.60
292.40
292.40
53,295
Jun 30, 2026
284.40
288.00
282.00
287.20
287.20
41,378
Jun 29, 2026
287.60
288.20
280.60
283.60
283.60
46,187
Jun 26, 2026
287.20
288.20
284.20
287.80
287.80
57,330
Jun 25, 2026
294.40
294.80
284.80
289.20
289.20
53,791
Jun 24, 2026
293.40
295.00
286.00
295.00
295.00
85,826
Jun 23, 2026
293.00
299.20
292.80
296.60
296.60
42,349
Jun 22, 2026
302.00
302.00
288.40
293.00
293.00
81,811
Jun 19, 2026
303.00
308.00
300.00
302.00
302.00
185,375
Jun 18, 2026
303.00
305.60
298.20
301.20
301.20
61,524
Jun 17, 2026
300.80
302.60
300.20
301.60
301.60
57,727
Jun 16, 2026
298.60
302.80
297.60
299.20
299.20
67,553
Jun 15, 2026
299.60
301.40
296.80
297.20
297.20
67,965
Jun 12, 2026
304.00
304.00
296.00
297.00
297.00
71,412
Jun 11, 2026
296.60
302.80
296.60
300.20
300.20
68,690
Jun 10, 2026
295.80
301.00
294.00
297.80
297.80
72,129
Jun 9, 2026
297.80
300.40
291.60
295.40
295.40
94,337
Jun 8, 2026
292.20
304.80
292.20
298.40
298.40
85,279
Jun 5, 2026
295.40
300.00
295.40
297.80
297.80
93,064
Jun 4, 2026
286.60
297.20
286.60
295.60
295.60
88,555
Jun 3, 2026
290.60
294.80
286.60
286.60
286.60
92,668
Jun 2, 2026
295.00
297.60
289.60
292.00
292.00
93,745
Jun 1, 2026
302.20
303.00
291.20
291.20
291.20
70,475
May 29, 2026
303.00
305.00
300.20
304.80
304.80
207,713
May 28, 2026
293.20
304.60
293.20
303.20
303.20
64,663
May 27, 2026
292.80
300.20
292.80
295.20
295.20
76,178
May 26, 2026
294.80
298.60
293.60
293.60
293.60
70,043
May 25, 2026
292.40
298.80
292.40
295.80
295.80
43,377
May 22, 2026
287.20
294.80
287.20
291.40
291.40
78,701
May 21, 2026
282.60
290.40
282.60
286.00
286.00
69,107
May 20, 2026
279.20
288.00
277.20
284.40
284.40
69,776
May 19, 2026
275.20
284.00
275.20
279.60
279.60
36,927
May 18, 2026
273.60
276.60
270.00
275.20
275.20
67,199
May 15, 2026
4.78
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
278.00
280.20
273.80
275.40
275.40
59,242
May 14, 2026
284.60
285.20
282.60
284.20
279.42
41,718
May 13, 2026
285.20
285.80
278.00
283.00
278.24
61,756
May 12, 2026
285.00
287.40
282.20
284.40
279.62
50,224
May 11, 2026
289.40
291.60
282.00
287.00
282.17
57,982
May 8, 2026
298.40
298.60
288.80
290.00
285.12
57,843
May 7, 2026
307.60
309.00
298.20
298.60
293.58
65,275
May 6, 2026
305.60
312.00
305.60
307.80
302.62
79,394
May 5, 2026
299.60
309.00
296.80
302.60
297.51
59,278
May 4, 2026
299.60
300.60
294.80
299.40
294.36
37,603
Apr 30, 2026
290.60
297.80
289.20
296.80
291.81
57,700
Apr 29, 2026
293.40
293.40
289.20
290.60
285.71
41,639
Apr 28, 2026
292.00
293.80
287.80
292.20
287.29
54,629
Apr 27, 2026
296.00
296.00
291.20
291.80
286.89
72,248
Apr 24, 2026
304.00
304.00
296.40
296.40
291.41
55,138
Apr 23, 2026
304.40
308.00
302.40
307.20
302.03
34,690
Apr 22, 2026
313.00
314.40
304.20
304.80
299.67
74,553
Apr 21, 2026
323.00
324.20
311.40
311.80
306.56
44,129
Apr 20, 2026
324.20
325.40
319.80
322.20
316.78
28,785
Apr 17, 2026
324.80
332.00
323.40
326.60
321.11
61,307
Apr 16, 2026
330.80
332.20
323.60
326.20
320.71
40,051
Apr 15, 2026
328.60
332.20
326.00
331.20
325.63
34,559
Apr 14, 2026
330.60
331.80
328.40
330.20
324.65
32,085
Apr 13, 2026
325.00
331.80
324.20
330.40
324.84
39,425
Apr 10, 2026
334.60
335.20
325.00
325.00
319.53
57,659
Apr 9, 2026
337.00
337.60
329.80
336.60
330.94
38,383
Apr 8, 2026
338.20
339.40
333.00
338.20
332.51
62,277
Apr 7, 2026
337.00
338.40
327.80
329.60
324.06
41,570
Apr 2, 2026
330.20
338.00
329.80
336.60
330.94
56,705
Apr 1, 2026
327.80
341.00
323.60
335.80
330.15
79,107
Mar 31, 2026
310.00
320.80
309.80
319.20
313.83
51,353
Mar 30, 2026
307.60
315.80
307.20
313.20
307.93
56,504
Mar 27, 2026
315.00
317.60
308.60
310.00
304.79
61,928
Mar 26, 2026
323.20
323.60
315.40
315.40
310.10
41,281
Mar 25, 2026
325.00
328.80
322.00
326.60
321.11
57,013
Mar 24, 2026
321.20
322.90
317.80
321.20
315.80
40,432
Mar 23, 2026
319.40
332.80
315.60
323.00
317.57
74,493
Mar 20, 2026
339.20
340.40
326.00
326.00
320.52
241,739
Mar 19, 2026
345.00
348.40
339.00
340.60
334.87
42,744
Mar 18, 2026
345.60
352.40
344.10
348.00
342.15
46,456
Mar 17, 2026
345.40
348.40
342.20
346.20
340.38
28,747
Mar 16, 2026
348.00
350.20
341.20
346.20
340.38
59,866
Mar 13, 2026
348.00
350.80
343.40
348.80
342.93
59,000
Mar 12, 2026
347.80
361.80
347.60
348.60
342.74
90,201
Mar 11, 2026
342.60
345.40
338.20
344.40
338.61
66,698
Mar 10, 2026
338.60
346.40
334.40
345.40
339.59
51,211
Mar 9, 2026
331.40
339.60
326.80
339.20
333.49
57,724
Mar 6, 2026
321.80
334.60
321.80
333.80
328.19
69,650
Mar 5, 2026
348.20
349.00
315.60
315.60
310.29
103,831
Mar 4, 2026
334.20
349.40
332.60
347.00
341.16
74,455
Mar 3, 2026
342.00
342.20
328.00
331.00
325.43
70,242
Mar 2, 2026
342.60
353.00
338.20
338.60
332.91
72,259
Feb 27, 2026
339.00
341.80
337.20
338.60
332.91
88,198
Feb 26, 2026
343.80
346.20
335.80
337.00
331.33
80,089
Feb 25, 2026
348.20
349.80
343.40
344.00
338.21
43,126
Feb 24, 2026
345.80
348.00
340.40
346.40
340.57
62,030
Feb 23, 2026
351.00
351.00
343.40
346.00
340.18
52,448
Feb 20, 2026
348.20
354.80
347.00
353.40
347.46
65,691
Feb 19, 2026
349.80
350.00
342.00
349.80
343.92
55,744
Feb 18, 2026
342.00
354.00
342.00
350.00
344.11
67,041
Feb 17, 2026
342.20
342.20
332.00
340.40
334.67
51,632
Feb 16, 2026
331.60
343.20
330.20
343.20
337.43
55,718
Feb 13, 2026
324.60
331.20
323.00
329.80
324.25
58,488
Feb 12, 2026
322.20
329.80
320.20
323.20
317.76
59,690
Feb 11, 2026
326.80
326.80
318.00
321.60
316.19
62,889
Feb 10, 2026
331.00
335.60
326.00
326.00
320.52
54,939
Feb 9, 2026
320.20
333.20
320.20
331.80
326.22
52,481
Feb 6, 2026
314.40
320.20
313.00
317.00
311.67
68,245
Feb 5, 2026
307.00
316.60
304.40
315.20
309.90
79,202
Feb 4, 2026
318.40
319.20
312.00
312.20
306.95
48,722
Feb 3, 2026
321.20
321.20
315.80
317.80
312.45
43,071
Feb 2, 2026
318.80
320.40
316.40
317.00
311.67
41,054
Jan 30, 2026
317.20
321.60
316.60
319.80
314.42
53,917
Jan 29, 2026
326.80
327.00
320.00
320.00
314.62
50,613
Jan 28, 2026
336.40
337.00
324.40
325.80
320.32
50,101
Jan 27, 2026
328.00
334.40
326.20
334.40
328.78
59,363
Jan 26, 2026
335.80
336.40
326.00
326.60
321.11
53,783
Jan 23, 2026
320.60
335.20
318.80
334.20
328.58
68,163
Jan 22, 2026
325.00
325.80
317.00
321.40
315.99
82,953
Jan 21, 2026
334.80
334.80
325.00
328.40
322.88
75,670
Jan 20, 2026
328.40
333.40
324.00
331.00
325.43
88,203
Jan 19, 2026
319.80
330.20
319.80
329.00
323.47
112,099
Jan 16, 2026
310.00
316.40
309.80
316.40
311.08
66,826
Jan 15, 2026
312.60
312.60
306.00
308.60
303.41
44,933
Jan 14, 2026
313.80
314.00
307.40
311.20
305.97
50,008
Jan 13, 2026
316.00
316.80
312.20
314.00
308.72
43,826
Jan 12, 2026
312.60
318.20
311.00
315.00
309.70
51,912
Jan 9, 2026
305.80
311.40
304.40
308.60
303.41
73,796
Jan 8, 2026
309.20
314.80
305.40
306.20
301.05
78,799
Jan 7, 2026
292.80
305.80
292.80
305.60
300.46
64,899
Jan 6, 2026
291.40
297.20
288.00
291.60
286.70
73,572
Jan 5, 2026
286.40
293.60
286.40
292.00
287.09
63,415
Jan 2, 2026
272.40
282.00
271.40
280.40
275.68
49,161
Dec 31, 2025
270.00
273.80
270.00
273.80
269.19
12,019
Dec 30, 2025
270.00
272.60
270.00
272.40
267.82
22,585
Dec 29, 2025
271.60
272.20
269.00
270.40
265.85
42,154
Dec 24, 2025
272.00
272.80
270.80
271.80
267.23
6,867
Dec 23, 2025
273.40
274.80
270.00
271.00
266.44
22,857
Dec 22, 2025
273.60
273.80
270.80
272.20
267.62
29,504
Dec 19, 2025
273.20
274.80
272.00
274.80
270.18
105,635
Dec 18, 2025
269.60
274.00
268.80
272.80
268.21
38,881
Dec 17, 2025
268.20
272.00
268.20
269.20
264.67
43,294
Dec 16, 2025
270.40
270.40
265.60
268.60
264.08
50,144
Dec 15, 2025
271.60
272.40
269.80
272.20
267.62
40,987
Dec 12, 2025
270.20
272.20
269.60
272.20
267.62
50,396
Dec 11, 2025
271.20
271.80
270.00
270.20
265.66
32,280
Dec 10, 2025
277.00
279.00
269.20
271.20
266.64
45,058
Dec 9, 2025
273.20
278.40
272.80
277.00
272.34
49,786
Dec 8, 2025
272.00
275.00
269.00
270.00
265.46
35,020
Dec 5, 2025
276.40
276.60
269.60
269.60
265.07
40,003
Dec 4, 2025
270.80
271.80
269.00
270.80
266.25
37,324
Dec 3, 2025
271.00
271.80
268.60
269.20
264.67
54,469
Dec 2, 2025
264.20
272.20
264.20
269.80
265.26
49,875
Dec 1, 2025
268.60
269.60
264.60
265.60
261.13
58,715
Nov 28, 2025
269.20
272.00
268.60
270.60
266.05
61,245
Nov 27, 2025
269.20
271.20
268.40
269.40
264.87
42,551
Nov 26, 2025
270.00
271.00
265.40
267.80
263.30
65,955
Nov 25, 2025
263.40
268.40
261.40
263.60
259.17
81,942
Nov 24, 2025
262.20
267.00
260.80
264.20
259.76
121,588
Nov 21, 2025
269.40
271.20
263.00
265.80
261.33
94,053
Nov 20, 2025
275.80
280.60
272.80
274.20
269.59
46,752
Nov 19, 2025
282.40
284.00
273.20
273.20
268.61
60,341
Nov 18, 2025
283.00
286.60
281.00
281.40
276.67
64,217
Nov 17, 2025
277.00
297.60
276.20
286.80
281.98
108,678
Nov 14, 2025
275.40
276.80
272.00
274.20
269.59
28,696
Nov 13, 2025
277.00
280.40
276.20
278.00
273.32
21,970
Nov 12, 2025
276.40
281.00
276.20
277.40
272.73
38,778
Nov 11, 2025
274.80
277.00
271.60
276.40
271.75
29,290
Nov 10, 2025
275.80
277.80
275.20
275.20
270.57
22,878
Nov 7, 2025
270.00
274.80
269.80
273.20
268.61
38,972
Nov 6, 2025
272.60
274.00
268.40
270.40
265.85
50,301
Nov 5, 2025
277.20
278.00
271.60
271.60
267.03
45,234
Nov 4, 2025
282.00
282.60
278.60
278.60
273.91
38,456
Nov 3, 2025
281.20
285.80
279.80
285.00
280.21
46,140
Oct 31, 2025
273.20
279.40
273.20
278.80
274.11
54,289
Oct 30, 2025
275.00
276.00
271.40
273.00
268.41
37,432
