Dassault Aviation société anonyme (VIE:DAA2)
Austria
· Delayed Price · Currency is EUR 272.40
+2.00 (0.74%)
At close: Dec 5, 2025
VIE:DAA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.20 | 272.40 | 271.20 | 272.40 | 272.40 | 0.74% | 25 |
| Dec 4, 2025 | 271.20 | 271.20 | 270.20 | 270.40 | 270.40 | -0.88% | - |
| Dec 3, 2025 | 271.40 | 272.80 | 269.40 | 272.80 | 272.80 | 1.87% | - |
| Dec 2, 2025 | 266.00 | 267.80 | 266.00 | 267.80 | 267.80 | 0.07% | - |
| Dec 1, 2025 | 267.00 | 267.60 | 265.40 | 267.60 | 267.60 | -0.89% | - |
| Nov 28, 2025 | 270.40 | 270.40 | 270.00 | 270.00 | 270.00 | 0.15% | - |
| Nov 27, 2025 | 270.80 | 270.80 | 269.20 | 269.60 | 269.60 | 0.90% | - |
| Nov 26, 2025 | 268.60 | 268.60 | 267.00 | 267.20 | 267.20 | 0.68% | - |
| Nov 25, 2025 | 266.60 | 267.40 | 265.40 | 265.40 | 265.40 | 0.99% | - |
| Nov 24, 2025 | 264.20 | 264.20 | 262.80 | 262.80 | 262.80 | -2.23% | - |
| Nov 21, 2025 | 267.80 | 268.80 | 267.80 | 268.80 | 268.80 | -3.03% | - |
| Nov 20, 2025 | 275.80 | 279.80 | 275.80 | 277.20 | 277.20 | 0.22% | 25 |
| Nov 19, 2025 | 282.20 | 282.40 | 276.60 | 276.60 | 276.60 | -1.91% | - |
| Nov 18, 2025 | 284.00 | 284.20 | 282.00 | 282.00 | 282.00 | -3.89% | 31 |
| Nov 17, 2025 | 280.40 | 295.40 | 280.40 | 293.40 | 293.40 | 7.63% | 50 |
| Nov 14, 2025 | 275.80 | 275.80 | 272.40 | 272.60 | 272.60 | -2.36% | - |
| Nov 13, 2025 | 277.80 | 279.20 | 277.80 | 279.20 | 279.20 | 0.87% | - |
| Nov 12, 2025 | 277.40 | 279.20 | 276.80 | 276.80 | 276.80 | 0.44% | - |
| Nov 11, 2025 | 272.00 | 275.60 | 272.00 | 275.60 | 275.60 | -0.36% | - |
| Nov 10, 2025 | 275.60 | 277.60 | 275.60 | 276.60 | 276.60 | 1.69% | - |
| Nov 7, 2025 | 270.80 | 272.40 | 270.80 | 272.00 | 272.00 | 0.82% | - |
| Nov 6, 2025 | 273.20 | 273.20 | 269.80 | 269.80 | 269.80 | -2.39% | - |
| Nov 5, 2025 | 276.40 | 277.00 | 276.20 | 276.40 | 276.40 | -1.14% | - |
| Nov 4, 2025 | 280.60 | 280.60 | 279.60 | 279.60 | 279.60 | -1.20% | - |
| Nov 3, 2025 | 281.60 | 283.00 | 281.60 | 283.00 | 283.00 | 1.95% | - |
| Oct 31, 2025 | 275.60 | 277.60 | 275.20 | 277.60 | 277.60 | 1.76% | - |
| Oct 30, 2025 | 274.40 | 274.40 | 272.80 | 272.80 | 272.80 | -1.16% | - |
| Oct 29, 2025 | 279.80 | 279.80 | 276.00 | 276.00 | 276.00 | -1.50% | - |
| Oct 28, 2025 | 278.80 | 280.40 | 278.80 | 280.20 | 280.20 | 1.08% | - |
| Oct 27, 2025 | 280.00 | 280.00 | 277.20 | 277.20 | 277.20 | -1.07% | - |
| Oct 24, 2025 | 285.40 | 285.40 | 279.00 | 280.20 | 280.20 | -1.34% | - |
| Oct 23, 2025 | 284.60 | 284.60 | 282.40 | 284.00 | 284.00 | 0.78% | 20 |
| Oct 22, 2025 | 284.40 | 284.40 | 281.80 | 281.80 | 281.80 | 2.62% | - |
| Oct 21, 2025 | 275.20 | 275.20 | 272.80 | 274.60 | 274.60 | - | - |
| Oct 20, 2025 | 274.80 | 274.80 | 272.60 | 274.60 | 274.60 | 1.48% | - |
| Oct 17, 2025 | 267.80 | 270.60 | 267.80 | 270.60 | 270.60 | -1.24% | - |
| Oct 16, 2025 | 269.60 | 274.40 | 269.60 | 274.00 | 274.00 | 0.74% | - |
| Oct 15, 2025 | 277.00 | 277.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Oct 14, 2025 | 274.00 | 274.00 | 270.40 | 274.00 | 274.00 | -0.58% | 15 |
| Oct 13, 2025 | 279.60 | 279.60 | 275.60 | 275.60 | 275.60 | -1.50% | 5 |
| Oct 10, 2025 | 285.60 | 285.60 | 278.40 | 279.80 | 279.80 | -2.03% | 60 |
| Oct 9, 2025 | 284.00 | 285.60 | 283.80 | 285.60 | 285.60 | -0.56% | - |
| Oct 8, 2025 | 284.60 | 287.20 | 284.40 | 287.20 | 287.20 | 2.21% | - |
| Oct 7, 2025 | 280.20 | 281.80 | 280.20 | 281.00 | 281.00 | -0.78% | - |
| Oct 6, 2025 | 287.40 | 287.40 | 278.40 | 283.20 | 283.20 | -1.73% | 29 |
| Oct 3, 2025 | 288.60 | 288.60 | 287.80 | 288.20 | 288.20 | -1.97% | - |
| Oct 2, 2025 | 287.60 | 294.00 | 287.60 | 294.00 | 294.00 | 3.23% | 20 |
| Oct 1, 2025 | 283.40 | 284.80 | 283.00 | 284.80 | 284.80 | 0.99% | - |
| Sep 30, 2025 | 284.60 | 284.60 | 282.00 | 282.00 | 282.00 | -1.88% | - |
| Sep 29, 2025 | 285.20 | 288.40 | 285.20 | 287.40 | 287.40 | 0.49% | - |
| Sep 26, 2025 | 286.60 | 287.40 | 286.00 | 286.00 | 286.00 | 0.21% | 3 |
| Sep 25, 2025 | 284.00 | 285.40 | 283.60 | 285.40 | 285.40 | - | - |
| Sep 24, 2025 | 289.20 | 289.20 | 285.40 | 285.40 | 285.40 | 0.49% | - |
| Sep 23, 2025 | 282.80 | 284.00 | 282.00 | 284.00 | 284.00 | 1.72% | - |
| Sep 22, 2025 | 282.20 | 282.20 | 279.00 | 279.20 | 279.20 | 0.94% | - |
| Sep 19, 2025 | 283.40 | 283.40 | 276.60 | 276.60 | 276.60 | -5.79% | - |
| Sep 18, 2025 | 295.20 | 295.20 | 293.00 | 293.60 | 293.60 | -1.34% | 4 |
| Sep 17, 2025 | 302.20 | 302.20 | 297.60 | 297.60 | 297.60 | -1.91% | - |
| Sep 16, 2025 | 306.60 | 306.60 | 302.00 | 303.40 | 303.40 | 0.33% | - |
| Sep 15, 2025 | 294.80 | 302.40 | 294.80 | 302.40 | 302.40 | 4.13% | - |
| Sep 12, 2025 | 287.60 | 290.40 | 287.60 | 290.40 | 290.40 | 2.54% | - |
| Sep 11, 2025 | 278.20 | 283.20 | 278.20 | 283.20 | 283.20 | 1.94% | - |
| Sep 10, 2025 | 276.60 | 279.20 | 276.60 | 277.80 | 277.80 | 2.21% | - |
| Sep 9, 2025 | 269.80 | 272.80 | 269.80 | 271.80 | 271.80 | 0.15% | - |
| Sep 8, 2025 | 272.40 | 272.40 | 270.40 | 271.40 | 271.40 | 0.52% | - |
| Sep 5, 2025 | 270.80 | 270.80 | 269.80 | 270.00 | 270.00 | -0.30% | - |
| Sep 4, 2025 | 273.20 | 273.20 | 270.80 | 270.80 | 270.80 | 0.15% | - |
| Sep 3, 2025 | 266.00 | 270.40 | 266.00 | 270.40 | 270.40 | 1.96% | - |
| Sep 2, 2025 | 270.40 | 270.40 | 263.80 | 265.20 | 265.20 | -2.21% | - |
| Sep 1, 2025 | 270.40 | 271.20 | 270.40 | 271.20 | 271.20 | -0.44% | - |
| Aug 29, 2025 | 273.00 | 274.20 | 272.40 | 272.40 | 272.40 | 0.07% | - |
| Aug 28, 2025 | 274.40 | 274.40 | 270.80 | 272.20 | 272.20 | -0.22% | - |
| Aug 27, 2025 | 276.00 | 276.00 | 272.80 | 272.80 | 272.80 | 0.96% | - |
| Aug 26, 2025 | 272.40 | 272.40 | 269.60 | 270.20 | 270.20 | -3.15% | - |
| Aug 25, 2025 | 274.60 | 279.00 | 274.60 | 279.00 | 279.00 | 1.31% | - |
| Aug 22, 2025 | 276.60 | 276.60 | 275.40 | 275.40 | 275.40 | 0.36% | - |
| Aug 21, 2025 | 274.20 | 274.40 | 273.00 | 274.40 | 274.40 | 1.18% | - |
| Aug 20, 2025 | 266.60 | 271.20 | 266.60 | 271.20 | 271.20 | 0.22% | - |
| Aug 19, 2025 | 273.60 | 273.60 | 269.60 | 270.60 | 270.60 | -2.87% | - |
| Aug 18, 2025 | 277.40 | 280.00 | 277.40 | 278.60 | 278.60 | 1.24% | - |
| Aug 15, 2025 | 276.60 | 276.60 | 273.20 | 275.20 | 275.20 | -0.36% | - |
| Aug 14, 2025 | 274.40 | 276.20 | 274.40 | 276.20 | 276.20 | 0.95% | - |
| Aug 13, 2025 | 276.40 | 276.40 | 273.60 | 273.60 | 273.60 | 0.74% | - |
| Aug 12, 2025 | 270.40 | 271.60 | 270.20 | 271.60 | 271.60 | 1.57% | - |
| Aug 11, 2025 | 265.40 | 267.40 | 265.40 | 267.40 | 267.40 | -1.11% | - |
| Aug 8, 2025 | 271.20 | 271.20 | 270.20 | 270.40 | 270.40 | 0.30% | - |
| Aug 7, 2025 | 270.00 | 270.40 | 269.60 | 269.60 | 269.60 | -0.22% | - |
| Aug 6, 2025 | 271.00 | 271.40 | 270.20 | 270.20 | 270.20 | -0.22% | - |
| Aug 5, 2025 | 274.20 | 274.20 | 270.80 | 270.80 | 270.80 | -0.22% | - |
| Aug 4, 2025 | 272.40 | 274.40 | 271.40 | 271.40 | 271.40 | 1.34% | - |
| Aug 1, 2025 | 270.40 | 270.40 | 267.80 | 267.80 | 267.80 | -2.19% | - |
| Jul 31, 2025 | 272.40 | 275.20 | 272.40 | 273.80 | 273.80 | 0.74% | - |
| Jul 30, 2025 | 271.80 | 271.80 | 270.80 | 271.80 | 271.80 | -0.59% | - |
| Jul 29, 2025 | 270.80 | 275.00 | 270.80 | 273.40 | 273.40 | 1.03% | - |
| Jul 28, 2025 | 269.00 | 271.40 | 269.00 | 270.60 | 270.60 | 1.35% | - |
| Jul 25, 2025 | 269.20 | 269.20 | 266.60 | 267.00 | 267.00 | -1.04% | - |
| Jul 24, 2025 | 270.40 | 270.40 | 269.80 | 269.80 | 269.80 | 2.66% | - |
| Jul 23, 2025 | 267.20 | 268.60 | 262.80 | 262.80 | 262.80 | -8.37% | - |
| Jul 22, 2025 | 289.20 | 291.40 | 286.80 | 286.80 | 286.80 | -1.24% | - |
| Jul 21, 2025 | 293.20 | 293.20 | 288.80 | 290.40 | 290.40 | -1.89% | 20 |