Financial News
Dassault Aviation (OP: DUAVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 19, 2020 | 758.01 | 758.01 | 758.01 | 0 | -2.99(-0.39%) | |
| May 18, 2020 | 761.00 | 761.00 | 761.00 | 761.00 | 37 | +16.00(+2.15%) |
| May 13, 2020 | 745.00 | 745.00 | 745.00 | 0 | -35.00(-4.49%) | |
| May 12, 2020 | 785.00 | 785.00 | 780.00 | 780.00 | 30 | -6.32(-0.80%) |
| May 08, 2020 | 786.32 | 786.32 | 786.32 | 0 | +41.32(+5.55%) | |
| May 07, 2020 | 745.00 | 745.00 | 745.00 | 745.00 | 1 | -12.00(-1.59%) |
| May 06, 2020 | 753.32 | 757.00 | 753.32 | 757.00 | 66 | -20.00(-2.57%) |
| May 05, 2020 | 780.00 | 780.00 | 777.00 | 777.00 | 5 | -74.66(-8.77%) |
| Apr 30, 2020 | 851.66 | 851.66 | 851.66 | 0 | +0.00(+0.00%) | |
| Apr 29, 2020 | 851.66 | 851.66 | 851.66 | 57 | +0.00(+0.00%) | |
| Apr 24, 2020 | 851.66 | 851.66 | 851.66 | 0 | +1.66(+0.20%) | |
| Apr 22, 2020 | 850.00 | 850.00 | 850.00 | 0 | -25.00(-2.86%) | |
| Apr 20, 2020 | 875.00 | 875.00 | 875.00 | 0 | +24.89(+2.93%) | |
| Apr 17, 2020 | 850.11 | 850.11 | 850.11 | 850.11 | 100 | -14.89(-1.72%) |
| Apr 15, 2020 | 865.00 | 865.00 | 865.00 | 0 | -43.76(-4.82%) | |
| Apr 14, 2020 | 950.00 | 950.00 | 908.76 | 24 | -41.24(-4.34%) | |
| Apr 13, 2020 | 950.00 | 950.00 | 950.00 | 950.00 | 1 | +31.65(+3.45%) |
| Apr 09, 2020 | 910.31 | 910.31 | 918.35 | 53 | +8.04(+0.88%) | |
| Apr 08, 2020 | 889.99 | 889.99 | 910.31 | 651 | +20.32(+2.28%) | |
| Apr 07, 2020 | 889.99 | 889.99 | 889.99 | 889.99 | 688 | +54.99(+6.59%) |
| Apr 06, 2020 | 835.00 | 835.00 | 835.00 | 835.00 | 1 | +33.55(+4.19%) |
| Apr 03, 2020 | 801.45 | 801.45 | 801.45 | 801.45 | 100 | +6.45(+0.81%) |
| Apr 02, 2020 | 805.00 | 805.00 | 795.00 | 795.00 | 16 | +15.00(+1.92%) |
| Apr 01, 2020 | 780.00 | 780.00 | 780.00 | 780.00 | 1 | -10.00(-1.27%) |
| Mar 30, 2020 | 790.00 | 790.00 | 790.00 | 0 | -24.59(-3.02%) | |
| Mar 27, 2020 | 814.59 | 814.59 | 814.59 | 814.59 | 200 | +4.77(+0.59%) |
| Mar 26, 2020 | 809.83 | 809.83 | 809.83 | 809.83 | 38 | -2.40(-0.30%) |
| Mar 25, 2020 | 805.00 | 805.00 | 812.23 | 1,838 | +7.23(+0.90%) | |
| Mar 24, 2020 | 773.04 | 805.00 | 770.23 | 805.00 | 786 | +77.61(+10.67%) |
| Mar 23, 2020 | 750.00 | 750.00 | 727.39 | 2 | -22.61(-3.01%) | |
| Mar 20, 2020 | 738.73 | 750.00 | 738.73 | 750.00 | 100 | +66.00(+9.65%) |
| Mar 18, 2020 | 684.00 | 684.00 | 684.00 | 0 | -61.00(-8.19%) | |
| Mar 17, 2020 | 745.00 | 745.00 | 745.00 | 745.00 | 3 | -7.00(-0.93%) |
| Mar 16, 2020 | 820.00 | 820.00 | 752.00 | 752.00 | 7 | -72.75(-8.82%) |
| Mar 13, 2020 | 850.00 | 850.00 | 824.75 | 824.75 | 100 | -156.98(-15.99%) |
| Mar 10, 2020 | 981.73 | 981.73 | 981.73 | 0 | -82.39(-7.74%) | |
| Mar 04, 2020 | 1064 | 1064 | 1064 | 0 | -10.88(-1.01%) |
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.
