Dassault Aviation SA (0IAX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Dassault Aviation SA

Date Open High Low Close* Volume
20/02/2018 1,366.00p 1,391.00p 1,366.00p 1,384.00p 31
19/02/2018 1,353.00p 1,364.50p 1,353.00p 1,364.00p 9
16/02/2018 1,340.00p 1,367.00p 1,340.00p 1,357.50p 10
15/02/2018 1,328.50p 1,340.00p 1,321.00p 1,339.50p 19
14/02/2018 1,307.50p 1,316.00p 1,304.50p 1,304.50p 647
13/02/2018 1,294.00p 1,305.00p 1,294.00p 1,295.50p 19
12/02/2018 1,317.50p 1,317.50p 1,300.00p 1,303.00p 152
09/02/2018 1,300.50p 1,308.00p 1,292.00p 1,299.00p 140
08/02/2018 1,314.50p 1,315.00p 1,303.00p 1,303.00p 281
07/02/2018 1,308.50p 1,334.00p 1,308.50p 1,329.50p 42
06/02/2018 1,271.00p 1,308.00p 1,271.00p 1,305.00p 17
05/02/2018 1,312.50p 1,324.00p 1,312.50p 1,320.50p 70
02/02/2018 1,348.00p 1,348.00p 1,327.50p 1,327.50p 34
01/02/2018 1,344.00p 1,344.00p 1,335.00p 1,335.00p 10
31/01/2018 1,328.50p 1,345.00p 1,328.50p 1,344.00p 29
30/01/2018 1,359.00p 1,359.00p 1,325.00p 1,335.50p 111
29/01/2018 1,347.00p 1,347.00p 1,337.00p 1,337.50p 34
26/01/2018 1,344.00p 1,352.00p 1,341.00p 1,344.00p 72
25/01/2018 1,359.00p 1,359.00p 1,323.00p 1,323.00p 238
24/01/2018 1,361.00p 1,361.00p 1,345.00p 1,346.00p 310
23/01/2018 1,369.50p 1,369.50p 1,354.00p 1,356.00p 32
22/01/2018 1,366.00p 1,370.00p 1,358.00p 1,364.50p 202
19/01/2018 1,359.00p 1,375.50p 1,363.50p 1,371.50p 123
18/01/2018 1,354.00p 1,364.00p 1,354.00p 1,364.00p 5
17/01/2018 1,356.00p 1,362.00p 1,352.00p 1,356.50p 216
16/01/2018 1,362.00p 1,362.00p 1,350.00p 1,355.50p 74
15/01/2018 1,340.00p 1,359.00p 1,340.00p 1,357.50p 2022
12/01/2018 1,358.00p 1,358.00p 1,346.00p 1,346.50p 85
11/01/2018 1,357.00p 1,361.00p 1,354.00p 1,356.50p 338
10/01/2018 1,373.50p 1,373.50p 1,352.00p 1,353.00p 175
09/01/2018 1,344.00p 1,376.00p 1,344.00p 1,367.00p 134
08/01/2018 1,340.00p 1,347.00p 1,336.00p 1,343.00p 289
05/01/2018 1,315.50p 1,340.00p 1,315.50p 1,339.00p 361
04/01/2018 1,308.50p 1,318.00p 1,308.50p 1,318.00p 2
03/01/2018 1,294.00p 1,305.00p 1,288.00p 1,297.50p 49
02/01/2018 1,298.00p 1,298.00p 1,284.00p 1,284.50p 545
29/12/2017 1,297.13p 1,302.00p 1,292.88p 1,293.00p 0
28/12/2017 1,287.75p 1,302.66p 1,287.75p 1,297.13p 364
27/12/2017 1,296.13p 1,302.75p 1,296.13p 1,302.75p 20
22/12/2017 1,286.00p 1,304.82p 1,286.00p 1,296.75p 1002
21/12/2017 1,321.50p 1,321.50p 1,303.85p 1,305.38p 638
20/12/2017 1,333.50p 1,333.50p 1,315.00p 1,317.50p 403
19/12/2017 1,336.75p 1,336.75p 1,326.38p 1,326.38p 201
18/12/2017 1,311.38p 1,335.60p 1,311.38p 1,333.63p 3395
15/12/2017 1,320.25p 1,320.25p 1,296.07p 1,298.63p 1888
14/12/2017 1,318.50p 1,329.45p 1,314.82p 1,315.63p 2339
13/12/2017 1,365.88p 1,366.78p 1,348.15p 1,349.63p 632
12/12/2017 1,375.13p 1,375.13p 1,352.40p 1,359.50p 474
11/12/2017 1,364.88p 1,372.25p 1,362.35p 1,368.88p 1432
08/12/2017 1,350.00p 1,359.60p 1,350.00p 1,359.13p 851
07/12/2017 1,330.13p 1,349.75p 1,326.53p 1,348.38p 1840
06/12/2017 1,305.50p 1,325.11p 1,305.50p 1,322.75p 541
05/12/2017 1,303.25p 1,319.26p 1,303.25p 1,318.88p 2588
04/12/2017 1,310.63p 1,310.63p 1,301.58p 1,304.88p 465
01/12/2017 1,301.75p 1,301.75p 1,289.46p 1,292.88p 298
30/11/2017 1,289.00p 1,297.91p 1,285.20p 1,292.88p 1210
29/11/2017 1,289.00p 1,304.14p 1,289.00p 1,295.50p 70
28/11/2017 1,311.13p 1,311.13p 1,291.77p 1,294.75p 172
27/11/2017 1,296.13p 1,300.72p 1,291.90p 1,292.63p 187
24/11/2017 1,321.00p 1,321.00p 1,299.50p 1,301.00p 695
23/11/2017 1,295.13p 1,319.14p 1,295.13p 1,319.13p 1118
22/11/2017 1,285.00p 1,310.66p 1,285.00p 1,306.00p 438
21/11/2017 1,309.38p 1,314.62p 1,308.73p 1,311.25p 197
20/11/2017 1,299.38p 1,311.00p 1,299.38p 1,311.00p 298
17/11/2017 1,292.38p 1,307.34p 1,292.38p 1,299.88p 83
16/11/2017 1,300.00p 1,302.95p 1,296.00p 1,296.00p 495
15/11/2017 1,294.88p 1,300.00p 1,292.84p 1,299.25p 210
14/11/2017 1,310.88p 1,310.88p 1,299.88p 1,299.88p 503
13/11/2017 1,309.88p 1,311.48p 1,303.98p 1,307.50p 560
10/11/2017 1,314.88p 1,317.98p 1,309.18p 1,311.25p 312
09/11/2017 1,339.50p 1,340.50p 1,323.38p 1,323.38p 618
08/11/2017 1,313.38p 1,330.00p 1,305.44p 1,328.50p 1138
07/11/2017 1,329.13p 1,329.78p 1,313.35p 1,314.63p 1224
06/11/2017 1,325.63p 1,339.50p 1,325.63p 1,331.75p 4577
03/11/2017 1,336.00p 1,344.93p 1,335.80p 1,343.13p 215
02/11/2017 1,334.50p 1,338.91p 1,333.75p 1,333.75p 327
01/11/2017 1,344.63p 1,344.63p 1,337.25p 1,337.25p 567
31/10/2017 1,326.13p 1,343.05p 1,326.13p 1,337.50p 922
30/10/2017 1,331.88p 1,331.88p 1,325.98p 1,326.75p 1318
27/10/2017 1,343.63p 1,343.63p 1,332.78p 1,333.38p 701
26/10/2017 1,338.00p 1,338.97p 1,332.86p 1,335.50p 1018
25/10/2017 1,337.00p 1,337.00p 1,326.38p 1,326.38p 647
24/10/2017 1,335.00p 1,339.85p 1,333.38p 1,333.38p 665
23/10/2017 1,328.88p 1,332.50p 1,328.88p 1,331.38p 925
20/10/2017 1,335.00p 1,335.94p 1,327.98p 1,328.75p 541
19/10/2017 1,344.13p 1,344.13p 1,331.62p 1,332.13p 731
18/10/2017 1,341.88p 1,360.65p 1,341.88p 1,350.13p 265
17/10/2017 1,336.00p 1,348.95p 1,336.00p 1,346.75p 119
16/10/2017 1,340.00p 1,340.00p 1,336.10p 1,336.25p 74
13/10/2017 1,338.63p 1,346.38p 1,337.25p 1,343.38p 2009
12/10/2017 1,340.00p 1,343.25p 1,334.25p 1,337.25p 70
11/10/2017 1,340.00p 1,344.88p 1,334.25p 1,334.25p 257
10/10/2017 1,347.88p 1,370.88p 1,311.75p 1,339.00p 5015
09/10/2017 1,370.00p 1,378.50p 1,367.13p 1,370.88p 28
06/10/2017 1,384.00p 1,387.50p 1,378.50p 1,378.50p 3238
05/10/2017 1,382.88p 1,387.50p 1,380.88p 1,384.50p 1458
04/10/2017 1,382.13p 1,392.00p 1,381.13p 1,381.88p 262
03/10/2017 1,379.88p 1,387.13p 1,363.63p 1,387.13p 552
02/10/2017 1,368.50p 1,378.75p 1,352.50p 1,375.50p 375
29/09/2017 1,362.75p 1,373.88p 1,358.38p 1,363.38p 149
28/09/2017 1,349.63p 1,364.13p 1,340.25p 1,364.13p 732
27/09/2017 1,339.00p 1,350.13p 1,328.88p 1,350.13p 624
26/09/2017 1,329.38p 1,344.13p 1,323.00p 1,340.75p 1556
25/09/2017 1,321.75p 1,337.13p 1,319.75p 1,330.63p 1731
22/09/2017 1,320.00p 1,330.50p 1,317.63p 1,319.75p 103
21/09/2017 1,314.88p 1,330.75p 1,311.63p 1,327.13p 3635
20/09/2017 1,309.88p 1,318.75p 1,309.00p 1,311.63p 15575
19/09/2017 1,309.88p 1,324.75p 1,308.63p 1,318.75p 730
18/09/2017 1,297.38p 1,315.25p 1,270.00p 1,311.88p 272
15/09/2017 1,281.63p 1,294.88p 1,282.38p 1,294.88p 8554
14/09/2017 1,275.13p 1,283.00p 1,273.00p 1,282.38p 210
13/09/2017 1,289.00p 1,289.00p 1,269.00p 1,283.00p 208
12/09/2017 1,285.00p 1,296.75p 1,283.25p 1,284.00p 2297
11/09/2017 1,291.50p 1,291.50p 1,277.63p 1,283.25p 375
08/09/2017 1,270.25p 1,277.63p 1,263.13p 1,277.63p 385
07/09/2017 1,268.75p 1,277.38p 1,266.88p 1,271.13p 186
06/09/2017 1,276.38p 1,279.75p 1,267.63p 1,269.88p 419
05/09/2017 1,268.75p 1,278.13p 1,267.50p 1,275.38p 472
04/09/2017 1,260.88p 1,278.63p 1,263.38p 1,267.50p 1230
01/09/2017 1,280.63p 1,293.13p 1,278.63p 1,278.63p 147
31/08/2017 1,278.88p 1,286.38p 1,266.88p 1,286.38p 1042
30/08/2017 1,247.63p 1,269.88p 1,244.50p 1,266.88p 385
29/08/2017 1,264.88p 1,280.75p 1,232.25p 1,244.50p 423
25/08/2017 1,275.38p 1,286.00p 1,278.38p 1,280.75p 414
24/08/2017 1,294.88p 1,299.25p 1,281.50p 1,282.38p 409
23/08/2017 1,299.13p 1,304.63p 1,281.50p 1,281.50p 687
22/08/2017 1,284.25p 1,297.00p 1,286.25p 1,297.00p 411
21/08/2017 1,282.75p 1,292.75p 1,277.75p 1,286.25p 499
18/08/2017 1,285.75p 1,299.75p 1,282.25p 1,285.50p 429
17/08/2017 1,294.13p 1,300.13p 1,289.75p 1,299.75p 1196
16/08/2017 1,291.50p 1,305.38p 1,292.50p 1,292.50p 670
15/08/2017 1,296.50p 1,301.75p 1,286.13p 1,295.25p 253
14/08/2017 1,272.50p 1,296.75p 1,272.00p 1,296.75p 637
11/08/2017 1,277.63p 1,277.50p 1,261.13p 1,272.00p 1336
10/08/2017 1,290.00p 1,288.38p 1,277.00p 1,277.50p 803
09/08/2017 1,282.38p 1,291.00p 1,273.75p 1,288.00p 2199
08/08/2017 1,314.38p 1,302.25p 1,283.13p 1,283.13p 2598
07/08/2017 1,277.88p 1,298.13p 1,273.50p 1,298.13p 458
04/08/2017 1,254.75p 1,276.75p 1,247.13p 1,276.50p 1321
03/08/2017 1,251.75p 1,266.25p 1,246.88p 1,252.38p 936
02/08/2017 1,264.38p 1,270.63p 1,242.88p 1,246.88p 658
01/08/2017 1,274.50p 1,276.13p 1,257.63p 1,264.00p 1685
31/07/2017 1,250.00p 1,271.75p 1,257.38p 1,262.88p 1656
28/07/2017 1,258.88p 1,272.38p 1,254.50p 1,270.25p 168
27/07/2017 1,216.75p 1,279.63p 1,202.63p 1,270.00p 6351
26/07/2017 1,201.00p 1,210.75p 1,201.88p 1,202.63p 1353
25/07/2017 1,192.88p 1,208.38p 1,189.00p 1,206.13p 844
24/07/2017 1,200.00p 1,199.63p 1,178.00p 1,189.25p 865
21/07/2017 1,206.50p 1,214.38p 1,186.13p 1,189.38p 1500
20/07/2017 1,236.25p 1,248.38p 1,199.50p 1,199.50p 1328
19/07/2017 1,240.25p 1,249.25p 1,233.25p 1,240.63p 920
18/07/2017 1,276.88p 1,269.13p 1,235.25p 1,235.25p 2263
17/07/2017 1,251.00p 1,270.13p 1,247.38p 1,263.63p 858
14/07/2017 1,237.00p 1,249.00p 1,228.63p 1,249.00p 15448
13/07/2017 1,224.50p 1,236.63p 1,223.38p 1,231.00p 3022
12/07/2017 1,216.13p 1,229.63p 1,214.88p 1,227.00p 2162
11/07/2017 1,223.00p 1,233.88p 1,214.63p 1,214.88p 1801
10/07/2017 1,236.50p 1,239.75p 1,224.00p 1,229.63p 1883
07/07/2017 1,225.13p 1,224.00p 1,217.38p 1,224.00p 1201
06/07/2017 1,223.00p 1,225.75p 1,208.25p 1,217.88p 387
05/07/2017 1,214.63p 1,230.63p 1,203.75p 1,221.75p 1756
04/07/2017 1,241.88p 1,241.38p 1,226.38p 1,230.63p 979
03/07/2017 1,226.13p 1,247.00p 1,228.38p 1,241.38p 1058
30/06/2017 1,236.75p 1,243.63p 1,228.38p 1,228.38p 1902
29/06/2017 1,270.00p 1,282.63p 1,237.00p 1,239.50p 1725
28/06/2017 1,286.25p 1,298.88p 1,268.38p 1,273.13p 1027
27/06/2017 1,294.13p 1,304.25p 1,286.25p 1,298.88p 5777
26/06/2017 1,305.00p 1,306.50p 1,294.38p 1,294.38p 1559
23/06/2017 1,311.88p 1,311.88p 1,298.25p 1,300.75p 457
22/06/2017 1,317.00p 1,322.38p 1,305.25p 1,307.38p 0
21/06/2017 1,318.75p 1,329.13p 1,314.00p 1,321.75p 0
20/06/2017 1,344.13p 1,343.38p 1,324.25p 1,329.13p 0
19/06/2017 1,329.88p 1,337.75p 1,317.00p 1,335.38p 0
16/06/2017 1,287.75p 1,322.05p 1,287.75p 1,317.00p 602
15/06/2017 1,309.38p 1,309.38p 1,292.47p 1,299.75p 338
14/06/2017 1,307.50p 1,311.03p 1,303.78p 1,307.00p 318
13/06/2017 1,300.00p 1,308.79p 1,300.00p 1,304.00p 521
12/06/2017 1,319.75p 1,319.75p 1,299.16p 1,299.25p 873
09/06/2017 1,314.88p 1,320.78p 1,314.88p 1,316.38p 6326
08/06/2017 1,326.88p 1,326.88p 1,313.97p 1,315.63p 1055
07/06/2017 1,332.63p 1,332.63p 1,326.86p 1,328.00p 159
06/06/2017 1,354.75p 1,354.75p 1,329.63p 1,329.63p 304
05/06/2017 1,350.00p 1,350.00p 1,346.00p 1,346.13p 23
02/06/2017 1,369.00p 1,369.00p 1,345.30p 1,355.50p 652
01/06/2017 1,320.00p 1,352.45p 1,320.00p 1,344.88p 1072
31/05/2017 1,340.00p 1,342.21p 1,327.07p 1,330.63p 3304
30/05/2017 1,325.13p 1,336.35p 1,320.50p 1,334.88p 2606
26/05/2017 1,330.38p 1,343.81p 1,330.38p 1,338.63p 712
25/05/2017 1,345.38p 1,345.38p 1,330.52p 1,332.75p 2445
24/05/2017 1,310.63p 1,345.35p 1,309.35p 1,341.13p 2408
23/05/2017 1,318.75p 1,323.93p 1,307.50p 1,307.50p 2251
22/05/2017 1,325.38p 1,325.38p 1,304.00p 1,304.00p 1021
19/05/2017 1,300.25p 1,325.50p 1,300.25p 1,321.00p 598
18/05/2017 1,609.63p 1,609.63p 1,301.08p 1,305.63p 612
17/05/2017 1,328.63p 1,333.62p 1,305.75p 1,305.75p 494
16/05/2017 1,321.00p 1,331.00p 1,321.00p 1,329.13p 1939
15/05/2017 1,301.75p 1,321.05p 1,301.75p 1,318.63p 20725
12/05/2017 1,307.25p 1,308.38p 1,306.51p 1,308.38p 106
11/05/2017 1,300.00p 1,307.35p 1,297.87p 1,304.50p 525
10/05/2017 1,305.00p 1,305.00p 1,297.38p 1,297.38p 244

*Close Price adjusted for both dividends and splits