Dassault Aviation SA (0IAX) Share Price

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

Date Open High Low Close* Volume
09/05/2017 1,287.50p 1,309.50p 1,287.50p 1,305.00p 1077
08/05/2017 1,279.63p 1,290.55p 1,279.63p 1,287.50p 345
05/05/2017 1,271.00p 1,289.78p 1,256.50p 1,284.25p 1757
04/05/2017 1,252.25p 1,277.45p 1,252.25p 1,268.13p 2402
03/05/2017 1,265.38p 1,265.38p 1,249.88p 1,249.88p 1450
02/05/2017 1,263.63p 1,270.65p 1,245.86p 1,265.63p 939
28/04/2017 1,228.63p 1,254.96p 1,228.63p 1,249.50p 2773
27/04/2017 1,236.00p 1,237.00p 1,229.50p 1,235.63p 1882
26/04/2017 1,221.25p 1,235.05p 1,221.25p 1,233.00p 2710
25/04/2017 1,223.00p 1,225.65p 1,221.68p 1,224.88p 1108
24/04/2017 1,212.88p 1,223.63p 1,210.00p 1,223.63p 788
21/04/2017 1,195.38p 1,202.32p 1,194.25p 1,194.25p 1238
20/04/2017 1,175.88p 1,206.83p 1,175.88p 1,205.88p 613
19/04/2017 1,186.25p 1,189.33p 1,182.52p 1,183.50p 1567
18/04/2017 1,188.00p 1,194.48p 1,182.05p 1,183.88p 336
13/04/2017 1,198.88p 1,203.94p 1,190.00p 1,197.38p 1554
12/04/2017 1,179.13p 1,185.74p 1,179.13p 1,184.25p 1272
11/04/2017 1,179.88p 1,182.90p 1,179.56p 1,181.38p 377
10/04/2017 1,187.00p 1,187.00p 1,183.13p 1,183.38p 652
07/04/2017 1,188.00p 1,191.80p 1,188.00p 1,188.75p 723
06/04/2017 1,188.50p 1,196.85p 1,188.50p 1,190.25p 116
05/04/2017 1,200.00p 1,200.00p 1,195.78p 1,195.88p 53
04/04/2017 1,190.00p 1,200.45p 1,190.00p 1,197.38p 1033
03/04/2017 1,190.00p 1,194.67p 1,186.00p 1,190.75p 964
31/03/2017 1,172.75p 1,191.90p 1,171.85p 1,186.63p 3175
30/03/2017 1,172.75p 1,174.25p 1,167.88p 1,174.25p 4093
29/03/2017 1,164.88p 1,172.85p 1,142.25p 1,164.88p 1650
28/03/2017 1,141.88p 1,160.06p 1,141.88p 1,159.00p 479
27/03/2017 1,140.00p 1,147.94p 1,138.59p 1,140.38p 3380
24/03/2017 1,148.63p 1,148.83p 1,143.72p 1,145.63p 2232
23/03/2017 1,131.88p 1,147.00p 1,130.00p 1,145.75p 641
22/03/2017 1,138.00p 1,138.00p 1,128.50p 1,129.88p 2170
21/03/2017 1,144.88p 1,146.81p 1,138.00p 1,138.00p 2977
20/03/2017 1,143.88p 1,149.24p 1,139.13p 1,139.13p 3428
17/03/2017 1,139.00p 1,145.40p 1,139.00p 1,143.38p 565
16/03/2017 1,146.13p 1,146.13p 1,142.75p 1,142.75p 1299
15/03/2017 1,140.00p 1,143.95p 1,138.99p 1,140.75p 649
14/03/2017 1,125.13p 1,136.48p 1,125.13p 1,135.00p 2066
13/03/2017 1,125.13p 1,135.56p 1,125.13p 1,134.50p 2795
10/03/2017 1,111.13p 1,128.10p 1,111.13p 1,126.00p 8114
09/03/2017 1,080.88p 1,112.98p 1,080.88p 1,110.38p 8442
08/03/2017 1,074.25p 1,087.02p 1,073.83p 1,084.75p 4829
07/03/2017 1,090.00p 1,090.00p 1,076.30p 1,082.00p 334
06/03/2017 1,079.13p 1,094.50p 1,079.13p 1,094.50p 306
03/03/2017 1,094.50p 1,096.20p 1,091.19p 1,092.88p 4000
02/03/2017 1,091.00p 1,096.13p 1,091.00p 1,096.13p 2667
01/03/2017 1,064.88p 1,094.88p 1,064.88p 1,094.88p 164
28/02/2017 1,070.00p 1,070.00p 1,064.28p 1,066.00p 633
27/02/2017 1,059.38p 1,067.35p 1,057.50p 1,059.63p 143
24/02/2017 1,060.38p 1,064.94p 1,060.00p 1,064.75p 1578
23/02/2017 1,064.88p 1,068.18p 1,064.88p 1,065.50p 509
22/02/2017 1,064.88p 1,066.13p 1,064.41p 1,066.13p 150
21/02/2017 1,064.88p 1,079.23p 1,064.88p 1,069.38p 1339
20/02/2017 1,063.88p 1,080.05p 1,063.88p 1,077.13p 327
17/02/2017 1,079.88p 1,083.80p 1,075.36p 1,076.88p 4100
16/02/2017 1,081.63p 1,083.63p 1,076.49p 1,083.63p 197
15/02/2017 1,077.13p 1,085.54p 1,077.05p 1,084.63p 7417
14/02/2017 1,072.75p 1,079.00p 1,066.79p 1,079.00p 2320
13/02/2017 1,068.00p 1,075.14p 1,068.00p 1,069.38p 2907
10/02/2017 1,065.38p 1,070.93p 1,065.38p 1,068.25p 385
09/02/2017 1,080.38p 1,080.38p 1,068.50p 1,068.50p 760
08/02/2017 1,071.25p 1,076.48p 1,071.25p 1,074.13p 682
07/02/2017 1,085.25p 1,085.25p 1,069.75p 1,071.75p 422
06/02/2017 1,065.88p 1,073.30p 1,065.88p 1,071.13p 609
03/02/2017 1,065.50p 1,070.06p 1,065.50p 1,069.13p 145
02/02/2017 1,070.25p 1,074.25p 1,064.33p 1,067.75p 972
01/02/2017 1,067.25p 1,073.71p 1,065.99p 1,068.13p 564
31/01/2017 1,079.88p 1,084.84p 1,067.35p 1,070.38p 1173
30/01/2017 1,114.88p 1,114.88p 1,082.54p 1,083.50p 445
27/01/2017 1,096.13p 1,105.17p 1,094.13p 1,094.13p 1081
26/01/2017 1,114.38p 1,114.38p 1,099.13p 1,099.13p 272
25/01/2017 1,100.00p 1,119.71p 1,100.00p 1,112.75p 263
24/01/2017 1,105.00p 1,105.00p 1,099.94p 1,101.50p 30
23/01/2017 1,094.38p 1,100.06p 1,094.38p 1,099.00p 300
20/01/2017 1,094.88p 1,105.14p 1,094.39p 1,097.38p 81
19/01/2017 1,086.00p 1,099.79p 1,086.00p 1,099.38p 8935
18/01/2017 1,087.50p 1,091.40p 1,079.74p 1,090.25p 5290
17/01/2017 1,080.63p 1,089.71p 1,080.63p 1,086.25p 1004
16/01/2017 1,085.00p 1,099.59p 1,085.00p 1,090.38p 727
13/01/2017 1,094.38p 1,101.60p 1,092.11p 1,100.88p 2213
12/01/2017 1,091.00p 1,101.45p 1,090.25p 1,096.75p 2340
11/01/2017 1,089.50p 1,092.13p 1,087.34p 1,092.13p 2348
10/01/2017 1,084.00p 1,091.13p 1,084.00p 1,091.13p 302
09/01/2017 1,094.88p 1,094.88p 1,086.42p 1,089.00p 188
06/01/2017 1,100.00p 1,113.25p 1,071.12p 1,092.38p 2822
05/01/2017 1,115.38p 1,130.88p 1,100.10p 1,110.63p 1707
04/01/2017 1,093.38p 1,100.10p 1,086.36p 1,095.50p 931
03/01/2017 1,085.50p 1,091.60p 1,080.03p 1,089.00p 419
30/12/2016 1,057.50p 1,061.63p 1,052.00p 1,058.75p 0
29/12/2016 1,075.13p 1,075.13p 1,053.80p 1,058.38p 449
28/12/2016 1,072.75p 1,072.75p 1,064.13p 1,064.13p 182
23/12/2016 1,055.75p 1,066.75p 1,055.25p 1,062.63p 0
22/12/2016 1,049.63p 1,060.61p 1,048.25p 1,055.25p 997
21/12/2016 1,053.00p 1,058.61p 1,051.46p 1,052.63p 970
20/12/2016 1,068.00p 1,068.00p 1,049.07p 1,057.63p 1293
19/12/2016 1,081.88p 1,081.88p 1,072.35p 1,073.00p 517
16/12/2016 1,066.38p 1,081.82p 1,066.38p 1,076.88p 1209
15/12/2016 1,059.88p 1,072.76p 1,056.30p 1,070.25p 3064
14/12/2016 1,076.13p 1,077.30p 1,063.63p 1,063.63p 1264
13/12/2016 1,050.50p 1,077.30p 1,050.50p 1,074.88p 4700
12/12/2016 1,047.38p 1,050.47p 1,041.66p 1,045.38p 356
09/12/2016 1,029.88p 1,044.76p 1,028.36p 1,042.00p 3804
08/12/2016 1,031.13p 1,045.94p 1,030.10p 1,030.38p 2085
07/12/2016 1,042.63p 1,056.31p 1,042.63p 1,050.25p 2722
06/12/2016 1,037.50p 1,044.25p 1,030.13p 1,044.25p 16714
05/12/2016 1,029.13p 1,042.83p 1,020.10p 1,029.88p 6524
02/12/2016 1,018.50p 1,029.15p 1,018.50p 1,028.50p 590
01/12/2016 1,034.00p 1,036.05p 1,023.94p 1,029.63p 2877
30/11/2016 1,030.88p 1,037.17p 1,012.81p 1,031.88p 7675
29/11/2016 1,050.00p 1,050.00p 1,036.35p 1,040.25p 924
28/11/2016 1,037.50p 1,051.71p 1,037.50p 1,049.13p 2120
25/11/2016 1,052.75p 1,052.75p 1,044.50p 1,044.50p 579
24/11/2016 1,048.13p 1,049.13p 1,039.60p 1,046.50p 566
23/11/2016 1,040.50p 1,047.57p 1,032.68p 1,038.00p 849
22/11/2016 1,053.00p 1,055.85p 1,040.75p 1,041.13p 3902
21/11/2016 1,031.63p 1,051.02p 1,031.63p 1,048.50p 388
18/11/2016 1,050.00p 1,056.51p 1,033.30p 1,038.38p 280
17/11/2016 1,056.50p 1,056.50p 1,038.70p 1,041.50p 2040
16/11/2016 1,056.00p 1,059.17p 1,054.50p 1,054.50p 1234
15/11/2016 1,037.00p 1,059.63p 1,037.00p 1,054.13p 391
14/11/2016 1,034.00p 1,042.31p 1,032.87p 1,039.50p 994
11/11/2016 1,040.75p 1,041.72p 1,031.86p 1,033.50p 1432
10/11/2016 1,026.38p 1,042.89p 1,023.70p 1,037.50p 1548
09/11/2016 942.88p 1,016.43p 942.88p 1,010.88p 6277
08/11/2016 973.50p 981.74p 973.50p 977.38p 1929
07/11/2016 960.13p 982.55p 960.13p 978.38p 1796
04/11/2016 978.38p 978.38p 957.63p 965.63p 888
03/11/2016 973.00p 978.58p 973.00p 976.63p 566
02/11/2016 978.88p 986.50p 976.51p 977.50p 1105
01/11/2016 990.00p 991.57p 986.39p 987.63p 169
31/10/2016 981.63p 993.63p 981.63p 993.63p 2747
28/10/2016 971.00p 991.88p 971.00p 988.88p 553
27/10/2016 981.88p 984.96p 977.56p 981.63p 357
26/10/2016 976.63p 980.95p 975.25p 980.88p 466
25/10/2016 977.88p 983.67p 977.20p 977.50p 949
24/10/2016 988.00p 996.05p 984.59p 994.50p 3873
21/10/2016 983.13p 988.35p 982.83p 986.88p 906
20/10/2016 988.00p 990.00p 984.00p 986.63p 3495
19/10/2016 994.63p 994.63p 986.71p 988.88p 327
18/10/2016 972.75p 987.13p 972.75p 987.13p 543
17/10/2016 967.75p 978.00p 967.75p 972.63p 665
14/10/2016 976.88p 984.00p 973.44p 980.50p 2224
13/10/2016 988.25p 988.25p 964.97p 981.00p 856
12/10/2016 982.88p 987.96p 981.16p 985.75p 644
11/10/2016 979.88p 990.00p 979.88p 989.50p 823
10/10/2016 994.88p 994.88p 981.03p 983.50p 888
07/10/2016 994.38p 994.38p 983.75p 984.50p 9422
06/10/2016 1,000.00p 1,002.67p 995.05p 997.00p 2393
05/10/2016 994.88p 994.88p 990.67p 993.88p 165
04/10/2016 992.88p 999.25p 988.92p 992.13p 2158
03/10/2016 980.88p 992.78p 980.88p 985.13p 1500
30/09/2016 998.38p 998.38p 986.75p 990.63p 800
29/09/2016 1,005.00p 1,005.60p 999.40p 1,004.50p 443
28/09/2016 981.88p 1,000.08p 981.88p 990.00p 1257
27/09/2016 1,002.50p 1,002.50p 984.15p 988.00p 838
26/09/2016 1,002.50p 1,018.17p 1,001.88p 1,001.88p 4736
23/09/2016 1,040.00p 1,040.00p 1,019.53p 1,027.38p 3290
22/09/2016 1,050.00p 1,050.00p 1,039.26p 1,044.75p 1312
21/09/2016 1,032.38p 1,036.34p 1,029.53p 1,033.13p 4050
20/09/2016 1,012.88p 1,026.88p 1,012.88p 1,026.88p 403
19/09/2016 991.50p 1,010.62p 991.50p 1,010.38p 612
16/09/2016 1,014.88p 1,014.88p 981.85p 1,002.75p 920
15/09/2016 981.88p 1,005.05p 981.88p 1,001.50p 1285
14/09/2016 985.00p 986.50p 981.58p 986.13p 833
13/09/2016 985.00p 985.00p 968.24p 981.13p 4215
12/09/2016 962.63p 975.20p 957.85p 972.63p 1362
09/09/2016 972.75p 978.14p 964.79p 968.63p 2621
08/09/2016 972.00p 974.70p 958.60p 967.88p 1290
07/09/2016 964.88p 972.88p 964.88p 972.88p 231
06/09/2016 958.00p 976.72p 958.00p 970.75p 464
05/09/2016 970.00p 976.58p 964.95p 973.63p 693
02/09/2016 960.38p 973.28p 948.85p 970.88p 638
01/09/2016 951.50p 954.36p 948.05p 950.38p 1093
31/08/2016 960.63p 960.63p 955.90p 958.38p 455
30/08/2016 954.50p 961.70p 954.50p 958.25p 235
26/08/2016 957.75p 957.75p 949.89p 953.50p 683
25/08/2016 958.88p 958.88p 948.34p 949.88p 1597
24/08/2016 953.00p 967.26p 953.00p 961.63p 81
23/08/2016 957.50p 960.17p 957.50p 957.50p 98
22/08/2016 957.50p 957.50p 950.50p 950.50p 130
19/08/2016 956.50p 959.00p 956.50p 959.00p 4
18/08/2016 954.00p 960.00p 954.00p 958.13p 419
17/08/2016 975.13p 975.13p 949.95p 950.13p 313
16/08/2016 970.00p 970.00p 956.56p 958.13p 615
15/08/2016 959.88p 970.10p 958.56p 961.13p 1161
12/08/2016 953.25p 968.11p 953.25p 967.75p 1803
11/08/2016 959.88p 965.50p 947.68p 961.38p 1802
10/08/2016 952.75p 956.14p 946.91p 954.25p 1199
09/08/2016 929.88p 951.90p 929.88p 946.25p 959
08/08/2016 916.13p 923.20p 916.13p 922.50p 314
05/08/2016 923.00p 923.00p 910.55p 920.50p 1285
04/08/2016 924.00p 924.00p 911.50p 911.50p 720
03/08/2016 933.50p 934.00p 915.16p 916.50p 2041
02/08/2016 932.88p 932.88p 924.83p 925.00p 216
01/08/2016 950.00p 950.00p 933.95p 935.00p 105
29/07/2016 959.88p 959.88p 943.63p 943.63p 210
28/07/2016 967.00p 967.00p 951.00p 952.88p 194
27/07/2016 941.00p 961.80p 941.00p 960.38p 112
26/07/2016 909.88p 936.38p 909.88p 931.00p 801
25/07/2016 920.00p 920.00p 908.50p 908.50p 293

*Close Price adjusted for both dividends and splits