Dassault Aviation SA (0IAX) Share Price

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

Date Open High Low Close* Volume
07/10/2015 1,057.00p 1,088.97p 1,057.00p 1,074.25p 9
06/10/2015 1,009.88p 1,059.70p 1,009.88p 1,057.00p 74
05/10/2015 1,028.88p 1,028.88p 998.63p 998.63p 0
02/10/2015 1,021.00p 1,021.00p 992.88p 1,007.50p 0
01/10/2015 1,044.88p 1,044.88p 1,003.50p 1,004.63p 2
30/09/2015 1,038.75p 1,054.13p 1,016.63p 1,021.88p 0
29/09/2015 1,019.00p 1,050.63p 1,017.38p 1,022.38p 0
28/09/2015 1,077.88p 1,077.88p 1,035.50p 1,050.63p 0
25/09/2015 1,082.88p 1,085.95p 1,069.75p 1,073.50p 162
24/09/2015 1,108.38p 1,108.38p 1,058.25p 1,059.88p 0
23/09/2015 1,088.50p 1,095.50p 1,088.50p 1,095.50p 9
22/09/2015 1,095.88p 1,105.75p 1,065.88p 1,072.50p 0
21/09/2015 1,102.00p 1,127.25p 1,073.00p 1,094.75p 0
18/09/2015 1,125.13p 1,144.13p 1,101.38p 1,127.25p 0
17/09/2015 1,139.75p 1,139.75p 1,127.50p 1,129.38p 14
16/09/2015 1,146.63p 1,158.63p 1,115.00p 1,132.00p 0
15/09/2015 1,111.13p 1,121.75p 1,110.09p 1,115.00p 2
14/09/2015 1,106.00p 1,132.38p 1,106.00p 1,121.75p 0
11/09/2015 1,143.88p 1,143.88p 1,118.25p 1,122.25p 0
10/09/2015 1,139.75p 1,149.50p 1,119.38p 1,120.50p 0
09/09/2015 1,125.88p 1,148.50p 1,125.88p 1,141.00p 0
08/09/2015 1,143.63p 1,148.88p 1,126.13p 1,137.50p 0
07/09/2015 1,129.88p 1,135.13p 1,078.38p 1,128.38p 0
04/09/2015 1,119.00p 1,119.00p 1,091.05p 1,093.13p 115
03/09/2015 1,121.00p 1,142.88p 1,112.63p 1,118.00p 0
02/09/2015 1,150.00p 1,150.25p 1,116.63p 1,125.38p 0
01/09/2015 1,164.88p 1,164.88p 1,113.63p 1,140.25p 0
28/08/2015 1,181.13p 1,191.63p 1,153.00p 1,154.00p 0
27/08/2015 1,149.63p 1,191.63p 1,127.13p 1,191.63p 0
26/08/2015 1,094.88p 1,135.63p 1,094.88p 1,127.13p 6
25/08/2015 1,064.88p 1,093.76p 1,064.88p 1,077.13p 8
24/08/2015 1,112.88p 1,122.13p 1,029.25p 1,052.50p 69
21/08/2015 1,144.88p 1,144.88p 1,119.50p 1,122.13p 27
20/08/2015 1,164.88p 1,164.88p 1,154.13p 1,156.25p 34
19/08/2015 1,176.88p 1,176.88p 1,170.89p 1,171.63p 17
18/08/2015 1,205.00p 1,205.00p 1,182.88p 1,186.50p 13
17/08/2015 1,218.00p 1,218.00p 1,196.13p 1,196.63p 10
14/08/2015 1,208.88p 1,208.88p 1,188.50p 998.88p 0
13/08/2015 1,200.00p 1,201.88p 1,196.38p 998.88p 150
12/08/2015 1,200.00p 1,200.00p 1,166.00p 998.88p 414
11/08/2015 1,202.00p 1,210.25p 1,201.50p 998.88p 0
10/08/2015 1,209.88p 1,209.88p 1,203.65p 998.88p 11
07/08/2015 1,210.13p 1,210.13p 1,199.00p 998.88p 46
06/08/2015 1,239.25p 1,242.13p 1,217.50p 998.88p 0
05/08/2015 1,240.00p 1,246.75p 1,227.88p 998.88p 0
04/08/2015 1,225.13p 1,249.50p 1,214.13p 998.88p 0
03/08/2015 1,219.00p 1,227.50p 1,197.50p 998.88p 0
31/07/2015 1,183.50p 1,213.13p 1,180.75p 998.88p 0
30/07/2015 1,182.88p 1,183.38p 1,180.75p 998.88p 12
29/07/2015 1,159.88p 1,181.63p 1,149.38p 998.88p 0
28/07/2015 1,159.63p 1,163.43p 1,147.38p 998.88p 131
27/07/2015 1,184.00p 1,184.00p 1,146.63p 998.88p 0
24/07/2015 1,154.75p 1,190.10p 1,142.83p 998.88p 832
23/07/2015 1,159.88p 1,159.88p 1,128.63p 998.88p 133
22/07/2015 1,161.38p 1,161.38p 1,144.47p 998.88p 43
21/07/2015 1,182.88p 1,184.38p 1,156.88p 998.88p 0
20/07/2015 1,192.13p 1,192.13p 1,174.75p 998.88p 0
17/07/2015 1,190.00p 1,190.00p 1,174.75p 998.88p 48
16/07/2015 1,182.88p 1,194.70p 1,181.55p 998.88p 47
15/07/2015 1,175.13p 1,182.00p 1,163.38p 998.88p 0
14/07/2015 1,211.13p 1,211.13p 1,168.25p 998.88p 0
13/07/2015 1,220.00p 1,220.00p 1,189.25p 998.88p 2
10/07/2015 1,169.75p 1,207.38p 1,167.00p 998.88p 49
09/07/2015 1,158.88p 1,159.25p 1,158.88p 998.88p 9
08/07/2015 1,162.88p 1,162.88p 1,147.06p 998.88p 64
07/07/2015 1,174.75p 1,174.75p 1,147.50p 998.88p 11
06/07/2015 1,175.13p 1,176.00p 1,150.88p 998.88p 0
03/07/2015 1,165.88p 1,169.00p 1,152.13p 998.88p 0
02/07/2015 1,168.50p 1,168.50p 1,155.38p 998.88p 1
01/07/2015 1,159.88p 1,166.04p 1,145.00p 998.88p 180
30/06/2015 1,159.13p 1,159.13p 1,150.25p 998.88p 50
29/06/2015 1,150.00p 1,176.21p 1,150.00p 998.88p 80
26/06/2015 1,216.75p 1,216.75p 1,189.28p 998.88p 54
25/06/2015 1,212.13p 1,212.13p 1,203.88p 998.88p 17
24/06/2015 1,213.88p 1,213.88p 1,198.21p 998.88p 86
23/06/2015 1,199.63p 1,209.97p 1,199.63p 998.88p 90
22/06/2015 1,179.88p 1,185.13p 1,164.75p 998.88p 76
19/06/2015 1,177.88p 1,184.38p 1,172.50p 998.88p 0
18/06/2015 1,190.00p 1,200.00p 1,173.00p 998.88p 0
17/06/2015 1,220.00p 1,220.00p 1,194.15p 998.88p 45
16/06/2015 1,193.13p 1,199.63p 1,193.13p 998.88p 5
15/06/2015 1,202.00p 1,203.20p 1,190.00p 998.88p 1060
12/06/2015 1,210.88p 1,217.75p 1,198.50p 998.88p 0
11/06/2015 1,225.13p 1,225.13p 1,204.25p 998.88p 1
10/06/2015 1,200.00p 1,220.00p 1,197.00p 998.88p 0
09/06/2015 1,206.00p 1,211.00p 1,191.00p 998.88p 0
08/06/2015 1,214.88p 1,214.88p 1,211.00p 998.88p 10
05/06/2015 1,220.00p 1,232.50p 1,211.25p 998.88p 0
04/06/2015 1,229.88p 1,230.75p 1,209.50p 998.88p 0
03/06/2015 1,228.63p 1,243.38p 1,220.88p 998.88p 0
02/06/2015 1,234.00p 1,234.00p 1,222.30p 998.88p 43
01/06/2015 1,201.50p 1,231.25p 1,186.38p 998.88p 0
29/05/2015 1,235.00p 1,238.63p 1,206.00p 998.88p 0
28/05/2015 1,219.75p 1,266.93p 1,218.63p 998.88p 472
27/05/2015 1,200.00p 1,219.03p 1,200.00p 998.88p 3
26/05/2015 1,199.00p 1,209.75p 1,199.00p 998.88p 12
22/05/2015 1,236.00p 1,236.00p 1,224.38p 998.88p 13874
21/05/2015 1,200.00p 1,230.38p 1,200.00p 998.88p 27
20/05/2015 1,200.00p 1,203.00p 1,192.07p 998.88p 17
19/05/2015 1,190.00p 1,197.50p 1,187.50p 998.88p 0
18/05/2015 1,216.75p 1,220.00p 1,181.13p 998.88p 0
15/05/2015 1,208.63p 1,216.75p 1,198.50p 998.88p 0
14/05/2015 1,198.88p 1,208.63p 1,189.54p 998.88p 82
13/05/2015 1,192.88p 1,209.00p 1,192.88p 998.88p 0
12/05/2015 1,229.63p 1,229.63p 1,196.00p 998.88p 1
11/05/2015 1,240.00p 1,240.00p 1,215.00p 998.88p 3
08/05/2015 1,198.88p 1,236.00p 1,198.88p 998.88p 18
07/05/2015 1,202.00p 1,213.63p 1,164.13p 998.88p 0
06/05/2015 1,214.88p 1,240.00p 1,199.75p 998.88p 312
05/05/2015 1,205.25p 1,249.50p 1,205.25p 998.88p 145
01/05/2015 1,199.00p 1,199.00p 1,176.38p 998.88p 0
30/04/2015 1,160.13p 1,202.00p 1,154.00p 998.88p 0
29/04/2015 1,172.00p 1,172.00p 1,150.05p 998.88p 11
28/04/2015 1,180.13p 1,182.22p 1,156.65p 998.88p 73
27/04/2015 1,151.00p 1,192.63p 1,151.00p 998.88p 0
24/04/2015 1,150.00p 1,167.67p 1,150.00p 998.88p 199
23/04/2015 1,179.88p 1,189.00p 1,156.00p 998.88p 0
22/04/2015 1,207.00p 1,214.88p 1,178.38p 998.88p 0
21/04/2015 1,209.38p 1,220.00p 1,207.22p 998.88p 305
20/04/2015 1,214.88p 1,214.88p 1,210.13p 998.88p 2
17/04/2015 1,236.50p 1,236.50p 1,214.40p 998.88p 6
16/04/2015 1,220.00p 1,231.88p 1,212.07p 998.88p 41
15/04/2015 1,228.88p 1,228.88p 1,212.88p 998.88p 93
14/04/2015 1,195.88p 1,209.63p 1,191.32p 998.88p 404
13/04/2015 1,250.00p 1,253.13p 1,177.63p 998.88p 0
10/04/2015 1,168.00p 1,187.63p 1,140.55p 998.88p 84
09/04/2015 1,170.00p 1,170.00p 1,143.00p 998.88p 5
08/04/2015 1,167.00p 1,172.88p 1,141.63p 998.88p 0
07/04/2015 1,120.00p 1,156.00p 1,108.25p 998.88p 0
02/04/2015 1,106.00p 1,116.38p 1,092.75p 998.88p 0
01/04/2015 1,158.88p 1,158.88p 1,109.25p 998.88p 0
31/03/2015 1,170.00p 1,170.00p 1,131.76p 998.88p 576
30/03/2015 1,169.00p 1,177.13p 1,159.63p 998.88p 0
27/03/2015 1,150.25p 1,174.65p 1,150.25p 998.88p 800
26/03/2015 1,092.50p 1,142.50p 1,092.50p 998.88p 18
25/03/2015 1,249.00p 1,243.00p 1,243.00p 998.88p 0
24/03/2015 1,249.00p 1,253.75p 1,240.63p 998.88p 0
23/03/2015 1,259.88p 1,259.88p 1,253.25p 998.88p 0
20/03/2015 1,244.88p 1,255.00p 1,244.88p 998.88p 0
19/03/2015 1,264.88p 1,264.88p 1,249.25p 998.88p 0
18/03/2015 1,267.00p 1,271.63p 1,253.88p 998.88p 0
17/03/2015 1,278.88p 1,278.88p 1,268.13p 998.88p 0
16/03/2015 1,278.88p 1,279.63p 1,261.88p 998.88p 0
13/03/2015 1,269.50p 1,272.63p 1,257.63p 998.88p 0
12/03/2015 1,275.13p 1,275.50p 1,260.13p 998.88p 0
11/03/2015 1,268.25p 1,272.50p 1,198.88p 998.88p 0
10/03/2015 1,270.00p 1,279.88p 1,263.13p 998.88p 0
09/03/2015 1,263.88p 1,292.50p 1,263.88p 998.88p 0
06/03/2015 1,265.88p 1,270.63p 1,264.63p 998.88p 0
05/03/2015 1,285.00p 1,285.75p 1,265.50p 998.88p 0
04/03/2015 1,275.88p 1,282.00p 1,275.88p 998.88p 0
03/03/2015 1,279.88p 1,283.00p 1,278.00p 998.88p 0
02/03/2015 1,288.75p 1,288.75p 1,274.00p 998.88p 0
27/02/2015 1,281.88p 1,281.88p 1,272.25p 998.88p 0
26/02/2015 1,294.88p 1,294.88p 1,271.63p 998.88p 0
25/02/2015 1,300.00p 1,300.00p 1,277.88p 998.88p 0
24/02/2015 1,286.00p 1,292.00p 1,273.00p 998.88p 0
23/02/2015 1,291.88p 1,299.00p 1,271.00p 998.88p 0
20/02/2015 1,279.88p 1,284.75p 1,272.00p 998.88p 0
19/02/2015 1,289.00p 1,290.50p 1,267.13p 998.88p 0
18/02/2015 1,259.88p 1,284.50p 1,230.63p 998.88p 0
17/02/2015 1,275.13p 1,277.38p 1,218.25p 998.88p 0
16/02/2015 1,300.00p 1,300.00p 1,252.50p 998.88p 0
13/02/2015 2,500.00p 2,500.00p 1,178.38p 998.88p 0
12/02/2015 1,164.88p 1,190.00p 1,157.50p 998.88p 0
11/02/2015 1,158.88p 1,159.88p 1,154.88p 998.88p 0
10/02/2015 1,159.88p 1,159.88p 1,153.63p 998.88p 0
09/02/2015 1,194.88p 1,194.88p 1,154.00p 998.88p 0
06/02/2015 1,148.88p 1,193.75p 1,105.25p 998.88p 0
05/02/2015 1,097.88p 1,114.13p 1,097.88p 998.88p 1
04/02/2015 1,090.00p 1,094.88p 1,073.00p 998.88p 0
03/02/2015 1,069.50p 1,088.38p 1,067.25p 998.88p 0
02/02/2015 1,070.00p 1,076.50p 1,062.88p 998.88p 0
30/01/2015 1,044.38p 1,063.13p 1,041.50p 998.88p 0
29/01/2015 1,068.75p 1,068.75p 1,040.00p 998.88p 0
28/01/2015 1,040.00p 1,055.00p 1,034.38p 998.88p 0
27/01/2015 1,070.00p 1,109.38p 1,050.88p 998.88p 0
26/01/2015 1,051.00p 1,081.63p 1,051.00p 998.88p 0
23/01/2015 1,050.00p 1,081.75p 1,050.00p 998.88p 0
22/01/2015 1,071.00p 1,071.00p 1,050.25p 998.88p 0
21/01/2015 1,053.75p 1,067.63p 1,044.88p 998.88p 0
20/01/2015 1,012.88p 1,055.50p 1,012.88p 998.88p 0
19/01/2015 1,025.13p 1,025.13p 1,013.63p 998.88p 0
16/01/2015 1,010.63p 1,019.38p 1,007.00p 998.88p 0
15/01/2015 1,023.75p 1,023.75p 1,006.50p 998.88p 0
14/01/2015 1,021.88p 1,024.38p 1,002.00p 998.88p 0
13/01/2015 1,014.88p 1,020.50p 997.00p 998.88p 0
12/01/2015 1,009.88p 1,020.50p 1,009.88p 998.88p 0
09/01/2015 1,011.88p 1,023.00p 986.00p 998.88p 0
08/01/2015 1,000.50p 1,015.88p 982.63p 998.88p 0
07/01/2015 1,047.88p 1,055.00p 1,002.38p 998.88p 0
06/01/2015 1,056.50p 1,071.13p 1,050.63p 998.88p 0
05/01/2015 1,061.13p 1,063.75p 1,054.75p 998.88p 0
02/01/2015 1,051.00p 1,064.50p 1,050.50p 998.88p 0
31/12/2014 1,067.00p 1,071.75p 1,042.50p 998.88p 0
30/12/2014 1,072.00p 1,074.50p 1,065.00p 998.88p 0
29/12/2014 1,075.13p 1,081.13p 1,072.00p 998.88p 0
24/12/2014 1,061.38p 1,076.38p 1,057.63p 998.88p 0
23/12/2014 1,061.38p 1,066.50p 1,060.63p 998.88p 0
22/12/2014 1,078.88p 1,079.63p 1,055.00p 998.88p 0

*Close Price adjusted for both dividends and splits