Financial News
Dassault Aviation (OP: DUAVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 197.53 | 198.57 | 197.53 | 198.57 | 1,156 | -0.38(-0.19%) |
| Feb 28, 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 23 | -6.05(-2.95%) |
| Feb 27, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 2 | +9.43(+4.82%) |
| Feb 21, 2024 | 195.57 | 0 | -7.70(-3.79%) | |||
| Feb 20, 2024 | 204.91 | 204.91 | 203.27 | 203.27 | 12 | -1.73(-0.84%) |
| Feb 16, 2024 | 200.68 | 205.00 | 200.68 | 205.00 | 100 | +4.32(+2.16%) |
| Feb 15, 2024 | 200.76 | 200.76 | 196.78 | 200.68 | 1,986 | +20.09(+11.13%) |
| Feb 14, 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 8 | +0.58(+0.32%) |
| Feb 13, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 100 | -5.00(-2.70%) |
| Feb 12, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 7 | +0.00(+0.00%) |
| Feb 09, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 100 | -0.30(-0.16%) |
| Feb 05, 2024 | 185.30 | 0 | -10.95(-5.58%) | |||
| Feb 01, 2024 | 196.25 | 0 | -0.25(-0.13%) | |||
| Jan 31, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 2 | +2.00(+1.03%) |
| Jan 29, 2024 | 194.50 | 0 | +4.50(+2.37%) | |||
| Jan 26, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 100 | +10.00(+5.56%) |
| Jan 25, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 45 | -14.55(-7.48%) |
| Jan 23, 2024 | 194.55 | 0 | +4.05(+2.13%) | |||
| Jan 19, 2024 | 190.50 | 0 | -4.50(-2.31%) | |||
| Jan 16, 2024 | 195.00 | 0 | -16.47(-7.79%) | |||
| Jan 12, 2024 | 211.47 | 211.47 | 211.47 | 211.47 | 100 | +8.47(+4.17%) |
| Jan 05, 2024 | 203.00 | 0 | +7.96(+4.08%) | |||
| Jan 03, 2024 | 195.04 | 0 | -2.96(-1.49%) | |||
| Jan 02, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 6 | +0.34(+0.17%) |
| Dec 28, 2023 | 197.66 | 35 | +7.66(+4.03%) | |||
| Dec 15, 2023 | 190.00 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 203.00 | 203.00 | 190.00 | 190.00 | 4 | -13.00(-6.40%) |
| Dec 13, 2023 | 202.29 | 203.00 | 202.29 | 203.00 | 9 | +11.14(+5.81%) |
| Dec 11, 2023 | 191.86 | 75 | -3.14(-1.61%) | |||
| Dec 04, 2023 | 195.00 | 0 | -2.65(-1.34%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
