Dassault Aviation société anonyme (FRA:DAU0)
Germany
· Delayed Price · Currency is EUR 270.80
-0.20 (-0.07%)
Last updated: Dec 4, 2025, 8:02 AM CET
FRA:DAU0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 0.59% | - |
| Dec 4, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.30% | - |
| Dec 3, 2025 | 270.40 | 270.40 | 270.00 | 270.00 | 270.00 | 1.12% | 10 |
| Dec 2, 2025 | 262.00 | 267.00 | 262.00 | 267.00 | 267.00 | 0.60% | 25 |
| Dec 1, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -1.70% | - |
| Nov 28, 2025 | 268.20 | 270.00 | 268.20 | 270.00 | 270.00 | 0.67% | 6 |
| Nov 27, 2025 | 265.80 | 268.20 | 265.80 | 268.20 | 268.20 | 0.75% | 1 |
| Nov 26, 2025 | 263.00 | 266.20 | 263.00 | 266.20 | 266.20 | 0.68% | 10 |
| Nov 25, 2025 | 259.00 | 267.60 | 259.00 | 264.40 | 264.40 | 4.09% | 29 |
| Nov 24, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -5.79% | 30 |
| Nov 21, 2025 | 270.00 | 270.00 | 266.60 | 269.60 | 269.60 | -1.39% | 12 |
| Nov 20, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -2.77% | - |
| Nov 19, 2025 | 279.00 | 281.40 | 279.00 | 281.20 | 281.20 | -0.64% | 20 |
| Nov 18, 2025 | 287.00 | 287.00 | 283.00 | 283.00 | 283.00 | -1.39% | 105 |
| Nov 17, 2025 | 281.00 | 294.00 | 281.00 | 287.00 | 287.00 | 5.67% | 19 |
| Nov 14, 2025 | 275.40 | 275.40 | 271.40 | 271.60 | 271.60 | -1.74% | 40 |
| Nov 13, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 0.14% | - |
| Nov 12, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.36% | - |
| Nov 11, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.29% | - |
| Nov 10, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | 1.18% | - |
| Nov 7, 2025 | 269.40 | 271.00 | 269.40 | 271.00 | 271.00 | 0.37% | 15 |
| Nov 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Nov 5, 2025 | 274.80 | 276.00 | 274.80 | 276.00 | 276.00 | -1.08% | 5 |
| Nov 4, 2025 | 279.20 | 279.20 | 279.00 | 279.00 | 279.00 | -1.62% | 10 |
| Nov 3, 2025 | 277.00 | 283.60 | 277.00 | 283.60 | 283.60 | 2.01% | 26 |
| Oct 31, 2025 | 270.80 | 278.00 | 270.80 | 278.00 | 278.00 | 2.28% | 20 |
| Oct 30, 2025 | 274.40 | 276.20 | 271.80 | 271.80 | 271.80 | -1.95% | 24 |
| Oct 29, 2025 | 278.60 | 278.60 | 277.20 | 277.20 | 277.20 | -1.14% | 20 |
| Oct 28, 2025 | 277.60 | 280.40 | 277.60 | 280.40 | 280.40 | 0.79% | 50 |
| Oct 27, 2025 | 281.00 | 281.00 | 277.20 | 278.20 | 278.20 | 0.22% | 141 |
| Oct 24, 2025 | 280.80 | 280.80 | 277.60 | 277.60 | 277.60 | -1.21% | 5 |
| Oct 23, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.95% | - |
| Oct 22, 2025 | 270.40 | 286.60 | 270.40 | 286.60 | 286.60 | 5.14% | 5 |
| Oct 21, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -1.30% | - |
| Oct 20, 2025 | 271.00 | 276.20 | 271.00 | 276.20 | 276.20 | 3.14% | 160 |
| Oct 17, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -0.22% | - |
| Oct 16, 2025 | 268.20 | 268.40 | 268.20 | 268.40 | 268.40 | -3.31% | 20 |
| Oct 15, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 1.91% | - |
| Oct 14, 2025 | 272.00 | 272.40 | 272.00 | 272.40 | 272.40 | -1.16% | 16 |
| Oct 13, 2025 | 279.00 | 279.00 | 275.60 | 275.60 | 275.60 | -0.86% | 15 |
| Oct 10, 2025 | 280.60 | 280.60 | 278.00 | 278.00 | 278.00 | -2.32% | 10 |
| Oct 9, 2025 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | -0.84% | - |
| Oct 8, 2025 | 279.20 | 287.20 | 279.20 | 287.00 | 287.00 | 2.35% | 52 |
| Oct 7, 2025 | 280.40 | 280.40 | 280.00 | 280.40 | 280.40 | -0.57% | 380 |
| Oct 6, 2025 | 291.60 | 291.60 | 277.00 | 282.00 | 282.00 | -3.23% | 46 |
| Oct 3, 2025 | 286.00 | 291.40 | 286.00 | 291.40 | 291.40 | 1.46% | 20 |
| Oct 2, 2025 | 287.00 | 291.40 | 287.00 | 287.20 | 287.20 | 1.77% | 57 |
| Oct 1, 2025 | 283.20 | 283.20 | 282.00 | 282.20 | 282.20 | 0.07% | 35 |
| Sep 30, 2025 | 286.80 | 286.80 | 282.00 | 282.00 | 282.00 | -0.28% | 11 |
| Sep 29, 2025 | 282.80 | 286.00 | 282.80 | 282.80 | 282.80 | -1.74% | 263 |
| Sep 26, 2025 | 285.80 | 287.80 | 285.80 | 287.80 | 287.80 | 0.14% | 75 |
| Sep 25, 2025 | 286.60 | 287.40 | 286.60 | 287.40 | 287.40 | -0.21% | 120 |
| Sep 24, 2025 | 282.20 | 288.00 | 282.20 | 288.00 | 288.00 | 1.98% | 5 |
| Sep 23, 2025 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | -0.21% | - |
| Sep 22, 2025 | 280.80 | 284.60 | 278.20 | 283.00 | 283.00 | 0.64% | 50 |
| Sep 19, 2025 | 287.00 | 287.00 | 280.00 | 281.20 | 281.20 | -3.10% | 39 |
| Sep 18, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -3.01% | - |
| Sep 17, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | -0.47% | - |
| Sep 16, 2025 | 305.00 | 305.00 | 300.60 | 300.60 | 300.60 | -0.60% | 40 |
| Sep 15, 2025 | 291.20 | 305.20 | 291.20 | 302.40 | 302.40 | 7.31% | 235 |
| Sep 12, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -0.56% | - |
| Sep 11, 2025 | 276.20 | 284.00 | 276.20 | 283.40 | 283.40 | 1.94% | 125 |
| Sep 10, 2025 | 272.60 | 278.00 | 272.60 | 278.00 | 278.00 | 3.19% | - |
| Sep 9, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -0.30% | - |
| Sep 8, 2025 | 268.40 | 270.40 | 268.40 | 270.20 | 270.20 | 0.22% | 49 |
| Sep 5, 2025 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 0.37% | - |
| Sep 4, 2025 | 270.60 | 272.80 | 268.60 | 268.60 | 268.60 | 1.67% | 20 |
| Sep 3, 2025 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | -1.05% | - |
| Sep 2, 2025 | 268.20 | 268.20 | 264.00 | 267.00 | 267.00 | -0.96% | 46 |
| Sep 1, 2025 | 272.80 | 272.80 | 269.60 | 269.60 | 269.60 | 0.22% | 3 |
| Aug 29, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -1.25% | - |
| Aug 28, 2025 | 269.20 | 273.20 | 269.20 | 272.40 | 272.40 | -0.07% | 212 |
| Aug 27, 2025 | 274.40 | 274.40 | 272.60 | 272.60 | 272.60 | -1.16% | 8 |
| Aug 26, 2025 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 1.62% | - |
| Aug 25, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -1.38% | - |
| Aug 22, 2025 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 2.08% | - |
| Aug 21, 2025 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 2.35% | - |
| Aug 20, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -2.44% | - |
| Aug 19, 2025 | 276.00 | 276.00 | 269.20 | 270.00 | 270.00 | -2.24% | 120 |
| Aug 18, 2025 | 274.60 | 276.20 | 274.60 | 276.20 | 276.20 | 0.51% | 5 |
| Aug 15, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - | - |
| Aug 14, 2025 | 273.80 | 274.80 | 273.80 | 274.80 | 274.80 | 1.10% | 17 |
| Aug 13, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 2.33% | - |
| Aug 12, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 0.15% | - |
| Aug 11, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 0.23% | - |
| Aug 8, 2025 | 268.20 | 268.20 | 264.60 | 264.60 | 264.60 | -1.42% | 5 |
| Aug 7, 2025 | 273.40 | 273.40 | 268.40 | 268.40 | 268.40 | -0.52% | 18 |
| Aug 6, 2025 | 268.60 | 272.60 | 268.60 | 269.80 | 269.80 | 0.15% | 40 |
| Aug 5, 2025 | 270.60 | 274.60 | 269.20 | 269.40 | 269.40 | -1.25% | 171 |
| Aug 4, 2025 | 269.80 | 274.20 | 269.20 | 272.80 | 272.80 | 0.52% | 60 |
| Aug 1, 2025 | 272.00 | 272.00 | 271.20 | 271.40 | 271.40 | -0.95% | 75 |
| Jul 31, 2025 | 272.00 | 275.80 | 272.00 | 274.00 | 274.00 | 0.22% | 12 |
| Jul 30, 2025 | 271.00 | 273.40 | 270.60 | 273.40 | 273.40 | 1.48% | 98 |
| Jul 29, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -0.52% | - |
| Jul 28, 2025 | 265.00 | 271.00 | 265.00 | 270.80 | 270.80 | 2.65% | 16 |
| Jul 25, 2025 | 267.20 | 269.80 | 263.40 | 263.80 | 263.80 | -3.30% | 55 |
| Jul 24, 2025 | 262.80 | 272.80 | 262.80 | 272.80 | 272.80 | 2.48% | 153 |
| Jul 23, 2025 | 277.00 | 277.00 | 263.80 | 266.20 | 266.20 | -3.69% | 56 |
| Jul 22, 2025 | 287.20 | 287.20 | 276.00 | 276.40 | 276.40 | -4.03% | 514 |
| Jul 21, 2025 | 292.20 | 292.20 | 288.00 | 288.00 | 288.00 | -2.37% | 62 |