Financial News
Dassault Aviation (OP: DUAVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2024 | 215.00 | 0 | -4.15(-1.89%) | |||
| May 16, 2024 | 219.15 | 120 | -2.66(-1.20%) | |||
| May 08, 2024 | 221.81 | 0 | -5.94(-2.61%) | |||
| May 03, 2024 | 227.75 | 0 | +11.39(+5.26%) | |||
| Apr 30, 2024 | 216.36 | 0 | +10.49(+5.10%) | |||
| Apr 25, 2024 | 205.87 | 0 | -3.68(-1.76%) | |||
| Apr 24, 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 10 | -16.19(-7.17%) |
| Apr 23, 2024 | 225.74 | 225.74 | 225.74 | 225.74 | 1 | +6.04(+2.75%) |
| Apr 19, 2024 | 219.70 | 0 | -5.32(-2.36%) | |||
| Apr 18, 2024 | 222.75 | 225.02 | 222.75 | 225.02 | 14 | +2.27(+1.02%) |
| Apr 15, 2024 | 222.75 | 0 | +11.47(+5.43%) | |||
| Apr 05, 2024 | 211.28 | 30 | -17.08(-7.48%) | |||
| Apr 04, 2024 | 228.36 | 228.36 | 228.36 | 228.36 | 40 | +3.48(+1.55%) |
| Apr 03, 2024 | 223.50 | 224.88 | 223.50 | 224.88 | 5 | +1.38(+0.62%) |
| Apr 02, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 7 | +0.18(+0.08%) |
| Apr 01, 2024 | 226.25 | 226.25 | 223.32 | 223.32 | 1,002 | -5.80(-2.53%) |
| Mar 27, 2024 | 229.12 | 50 | -0.88(-0.38%) | |||
| Mar 26, 2024 | 221.47 | 230.00 | 221.47 | 230.00 | 152 | -0.15(-0.07%) |
| Mar 25, 2024 | 211.40 | 230.15 | 211.40 | 230.15 | 51 | +33.15(+16.83%) |
| Mar 18, 2024 | 197.00 | 0 | +0.54(+0.27%) | |||
| Mar 14, 2024 | 196.46 | 20 | +5.37(+2.81%) | |||
| Mar 12, 2024 | 191.09 | 0 | -7.83(-3.94%) | |||
| Mar 11, 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 2 | -7.42(-3.59%) |
| Mar 08, 2024 | 197.00 | 206.35 | 197.00 | 206.34 | 116 | -4.11(-1.95%) |
| Mar 07, 2024 | 194.69 | 210.45 | 194.69 | 210.45 | 27 | -9.25(-4.21%) |
| Mar 05, 2024 | 219.70 | 0 | +20.45(+10.26%) | |||
| Mar 04, 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 30 | -5.75(-2.80%) |
| Mar 01, 2024 | 199.06 | 205.00 | 199.06 | 205.00 | 1,234 | +6.43(+3.24%) |
| 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%) | |||
| Dec 01, 2023 | 207.62 | 207.62 | 197.65 | 197.65 | 100 | -3.70(-1.84%) |
| Nov 30, 2023 | 201.35 | 201.35 | 201.35 | 201.35 | 65 | -9.99(-4.73%) |
| Nov 29, 2023 | 195.00 | 211.34 | 195.00 | 211.34 | 28 | +5.63(+2.74%) |
| Nov 15, 2023 | 205.71 | 0 | +3.59(+1.78%) | |||
| Nov 14, 2023 | 202.12 | 202.12 | 202.12 | 202.12 | 739 | +2.12(+1.06%) |
| Nov 10, 2023 | 200.00 | 0 | +1.50(+0.76%) | |||
| Nov 08, 2023 | 198.50 | 0 | -3.50(-1.73%) | |||
| Nov 01, 2023 | 202.00 | 0 | -2.46(-1.20%) | |||
| Oct 26, 2023 | 204.46 | 0 | -0.54(-0.26%) | |||
| Oct 25, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 25 | +12.50(+6.49%) |
| Oct 20, 2023 | 192.50 | 0 | -3.87(-1.97%) | |||
| Oct 19, 2023 | 196.37 | 196.37 | 196.37 | 196.37 | 7 | +0.00(+0.00%) |
| Oct 13, 2023 | 196.37 | 0 | -0.63(-0.32%) | |||
| Oct 11, 2023 | 197.00 | 0 | +0.75(+0.38%) | |||
| Sep 27, 2023 | 196.25 | 0 | +13.77(+7.54%) | |||
| Sep 25, 2023 | 182.48 | 0 | -12.52(-6.42%) | |||
| Sep 18, 2023 | 195.00 | 0 | +0.50(+0.26%) | |||
| Sep 11, 2023 | 194.50 | 0 | +5.90(+3.13%) | |||
| Aug 22, 2023 | 188.60 | 0 | -1.40(-0.73%) | |||
| Aug 21, 2023 | 190.94 | 190.94 | 190.00 | 190.00 | 6 | +5.00(+2.70%) |
| Aug 17, 2023 | 185.00 | 72 | +0.00(+0.00%) | |||
| Aug 15, 2023 | 185.00 | 0 | -6.34(-3.32%) | |||
| Aug 14, 2023 | 191.34 | 191.34 | 191.34 | 191.34 | 79 | -6.15(-3.11%) |
| Aug 01, 2023 | 197.49 | 1,301 | -2.34(-1.17%) | |||
| Jul 31, 2023 | 199.83 | 199.83 | 199.83 | 199.83 | 148 | +7.03(+3.64%) |
| Jul 26, 2023 | 192.80 | 0 | -13.20(-6.41%) | |||
| Jul 18, 2023 | 206.00 | 1,063 | -0.25(-0.12%) | |||
| Jul 12, 2023 | 206.25 | 11 | +4.56(+2.26%) | |||
| Jul 05, 2023 | 201.69 | 457 | +8.12(+4.19%) | |||
| Jul 03, 2023 | 193.57 | 193.57 | 193.57 | 193.57 | 100 | -1.42(-0.73%) |
| Jun 30, 2023 | 194.99 | 194.99 | 194.99 | 194.99 | 141 | +10.49(+5.69%) |
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.
