Dassault Aviation société anonyme (VIE:DAA2)
Austria
· Delayed Price · Currency is EUR 292.20
+3.00 (1.04%)
Last updated: Apr 29, 2026, 9:05 AM CET
VIE:DAA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 293.00 | 293.00 | 288.80 | 290.40 | - | -0.75% | - |
| Apr 27, 2026 | 295.80 | 295.80 | 292.00 | 292.60 | 292.60 | -2.34% | - |
| Apr 24, 2026 | 303.20 | 303.20 | 299.60 | 299.60 | 299.60 | -1.38% | - |
| Apr 23, 2026 | 304.20 | 305.40 | 303.80 | 303.80 | 303.80 | -1.75% | - |
| Apr 22, 2026 | 314.00 | 314.00 | 307.40 | 309.20 | 309.20 | -2.34% | - |
| Apr 21, 2026 | 324.00 | 324.00 | 316.60 | 316.60 | 316.60 | -1.68% | - |
| Apr 20, 2026 | 324.80 | 324.80 | 321.80 | 322.00 | 322.00 | -2.60% | - |
| Apr 17, 2026 | 325.40 | 330.60 | 325.40 | 330.60 | 330.60 | 0.06% | - |
| Apr 16, 2026 | 330.00 | 331.00 | 330.00 | 330.40 | 330.40 | -0.12% | - |
| Apr 15, 2026 | 327.60 | 330.80 | 327.60 | 330.80 | 330.80 | - | - |
| Apr 14, 2026 | 330.00 | 330.80 | 330.00 | 330.80 | 330.80 | 1.47% | - |
| Apr 13, 2026 | 326.00 | 326.00 | 325.60 | 326.00 | 326.00 | -1.15% | - |
| Apr 10, 2026 | 334.40 | 334.40 | 327.80 | 329.80 | 329.80 | -1.43% | - |
| Apr 9, 2026 | 337.00 | 337.00 | 330.20 | 334.60 | 334.60 | -0.59% | - |
| Apr 8, 2026 | 337.00 | 337.00 | 334.20 | 336.60 | 336.60 | 1.08% | - |
| Apr 7, 2026 | 335.40 | 335.60 | 333.00 | 333.00 | 333.00 | -0.18% | - |
| Apr 2, 2026 | 330.20 | 334.80 | 330.20 | 333.60 | 333.60 | -0.89% | - |
| Apr 1, 2026 | 327.20 | 336.60 | 326.60 | 336.60 | 336.60 | 5.06% | 20 |
| Mar 31, 2026 | 311.80 | 320.40 | 311.80 | 320.40 | 320.40 | 2.36% | - |
| Mar 30, 2026 | 308.80 | 313.60 | 308.80 | 313.00 | 313.00 | 1.23% | 7 |
| Mar 27, 2026 | 315.80 | 315.80 | 309.20 | 309.20 | 309.20 | -3.13% | - |
| Mar 26, 2026 | 320.80 | 320.80 | 318.60 | 319.20 | 319.20 | -1.85% | - |
| Mar 25, 2026 | 326.80 | 326.80 | 323.60 | 325.20 | 325.20 | 1.37% | - |
| Mar 24, 2026 | 320.60 | 321.00 | 319.80 | 320.80 | 320.80 | -3.32% | - |
| Mar 23, 2026 | 320.20 | 331.80 | 316.60 | 331.80 | 331.80 | 0.55% | - |
| Mar 20, 2026 | 336.20 | 336.80 | 330.00 | 330.00 | 330.00 | -2.94% | 31 |
| Mar 19, 2026 | 346.80 | 346.80 | 340.00 | 340.00 | 340.00 | -2.75% | - |
| Mar 18, 2026 | 345.20 | 351.40 | 345.20 | 349.60 | 349.60 | 1.75% | - |
| Mar 17, 2026 | 342.40 | 345.00 | 342.40 | 343.60 | 343.60 | -0.46% | - |
| Mar 16, 2026 | 344.20 | 345.20 | 344.00 | 345.20 | 345.20 | -0.75% | - |
| Mar 13, 2026 | 347.80 | 347.80 | 347.60 | 347.80 | 347.80 | - | 2 |
| Mar 12, 2026 | 361.60 | 361.60 | 347.80 | 347.80 | 347.80 | 1.52% | - |
| Mar 11, 2026 | 344.20 | 344.20 | 339.80 | 342.60 | 342.60 | 0.06% | - |
| Mar 10, 2026 | 336.60 | 344.40 | 336.60 | 342.40 | 342.40 | 0.88% | - |
| Mar 9, 2026 | 330.00 | 339.40 | 330.00 | 339.40 | 339.40 | 2.60% | - |
| Mar 6, 2026 | 327.00 | 330.80 | 327.00 | 330.80 | 330.80 | -0.42% | - |
| Mar 5, 2026 | 346.20 | 346.20 | 331.00 | 332.20 | 332.20 | -4.60% | 78 |
| Mar 4, 2026 | 333.40 | 348.60 | 333.40 | 348.20 | 348.20 | 5.39% | 191 |
| Mar 3, 2026 | 338.00 | 338.00 | 330.40 | 330.40 | 330.40 | -3.05% | 25 |
| Mar 2, 2026 | 350.60 | 350.60 | 340.80 | 340.80 | 340.80 | 0.35% | 121 |
| Feb 27, 2026 | 340.40 | 341.40 | 339.60 | 339.60 | 339.60 | 0.24% | - |
| Feb 26, 2026 | 343.60 | 343.60 | 338.40 | 338.80 | 338.80 | -1.91% | - |
| Feb 25, 2026 | 348.40 | 348.40 | 345.40 | 345.40 | 345.40 | 0.88% | - |
| Feb 24, 2026 | 347.40 | 347.40 | 342.40 | 342.40 | 342.40 | -1.27% | - |
| Feb 23, 2026 | 349.00 | 349.00 | 345.40 | 346.80 | 346.80 | -1.37% | - |
| Feb 20, 2026 | 349.60 | 352.60 | 349.60 | 351.60 | 351.60 | 2.33% | - |
| Feb 19, 2026 | 347.20 | 347.20 | 343.00 | 343.60 | 343.60 | -2.00% | - |
| Feb 18, 2026 | 346.40 | 353.40 | 346.40 | 350.60 | 350.60 | 4.53% | - |
| Feb 17, 2026 | 336.20 | 336.20 | 335.40 | 335.40 | 335.40 | -0.83% | - |
| Feb 16, 2026 | 334.40 | 338.20 | 334.40 | 338.20 | 338.20 | 2.61% | - |
| Feb 13, 2026 | 325.40 | 329.60 | 325.40 | 329.60 | 329.60 | 1.42% | 6 |
| Feb 12, 2026 | 322.40 | 328.40 | 322.40 | 325.00 | 325.00 | 0.68% | 37 |
| Feb 11, 2026 | 324.40 | 324.40 | 319.60 | 322.80 | 322.80 | -2.83% | - |
| Feb 10, 2026 | 332.80 | 335.60 | 332.20 | 332.20 | 332.20 | -0.06% | - |
| Feb 9, 2026 | 327.80 | 332.40 | 327.60 | 332.40 | 332.40 | 4.01% | 20 |
| Feb 6, 2026 | 313.20 | 319.60 | 313.20 | 319.60 | 319.60 | 1.78% | - |
| Feb 5, 2026 | 304.80 | 314.00 | 304.80 | 314.00 | 314.00 | -1.51% | - |
| Feb 4, 2026 | 317.20 | 318.80 | 315.60 | 318.80 | 318.80 | 0.31% | - |
| Feb 3, 2026 | 319.80 | 319.80 | 317.20 | 317.80 | 317.80 | -0.31% | - |
| Feb 2, 2026 | 317.20 | 319.60 | 317.20 | 318.80 | 318.80 | -0.13% | - |
| Jan 30, 2026 | 318.00 | 320.80 | 318.00 | 319.20 | 319.20 | -1.12% | - |
| Jan 29, 2026 | 326.60 | 326.60 | 322.80 | 322.80 | 322.80 | -1.47% | - |
| Jan 28, 2026 | 335.40 | 335.40 | 327.60 | 327.60 | 327.60 | -0.79% | - |
| Jan 27, 2026 | 327.20 | 330.20 | 327.20 | 330.20 | 330.20 | 0.12% | - |
| Jan 26, 2026 | 332.40 | 332.40 | 327.60 | 329.80 | 329.80 | -1.38% | - |
| Jan 23, 2026 | 319.80 | 334.40 | 319.80 | 334.40 | 334.40 | 3.40% | - |
| Jan 22, 2026 | 324.20 | 324.20 | 322.60 | 323.40 | 323.40 | -1.58% | - |
| Jan 21, 2026 | 332.60 | 333.40 | 328.60 | 328.60 | 328.60 | -0.79% | - |
| Jan 20, 2026 | 326.80 | 331.20 | 326.60 | 331.20 | 331.20 | 1.41% | - |
| Jan 19, 2026 | 324.60 | 329.00 | 324.60 | 326.60 | 326.60 | 4.41% | - |
| Jan 16, 2026 | 309.80 | 314.60 | 309.80 | 312.80 | 312.80 | 1.16% | - |
| Jan 15, 2026 | 308.40 | 309.20 | 306.60 | 309.20 | 309.20 | 0.06% | - |
| Jan 14, 2026 | 312.80 | 312.80 | 309.00 | 309.00 | 309.00 | -1.40% | - |
| Jan 13, 2026 | 314.00 | 314.40 | 313.40 | 313.40 | 313.40 | -0.57% | - |
| Jan 12, 2026 | 310.80 | 315.20 | 310.80 | 315.20 | 315.20 | 1.74% | - |
| Jan 9, 2026 | 306.40 | 309.80 | 305.00 | 309.80 | 309.80 | 0.32% | - |
| Jan 8, 2026 | 310.20 | 310.20 | 308.80 | 308.80 | 308.80 | 1.98% | 37 |
| Jan 7, 2026 | 296.60 | 302.80 | 296.60 | 302.80 | 302.80 | 2.85% | - |
| Jan 6, 2026 | 289.40 | 295.80 | 289.40 | 294.40 | 294.40 | 1.31% | - |
| Jan 5, 2026 | 290.40 | 293.00 | 290.40 | 290.60 | 290.60 | 3.86% | - |
| Jan 2, 2026 | 278.80 | 279.80 | 278.80 | 279.80 | 279.80 | 3.25% | - |
| Dec 30, 2025 | 271.00 | 271.00 | 270.80 | 271.00 | 271.00 | - | - |
| Dec 29, 2025 | 270.80 | 271.00 | 270.20 | 271.00 | 271.00 | 0.07% | - |
| Dec 23, 2025 | 273.80 | 273.80 | 270.80 | 270.80 | 270.80 | -0.37% | - |
| Dec 22, 2025 | 273.20 | 273.20 | 271.80 | 271.80 | 271.80 | -0.22% | - |
| Dec 19, 2025 | 273.20 | 274.20 | 272.40 | 272.40 | 272.40 | 0.44% | - |
| Dec 18, 2025 | 270.00 | 271.20 | 269.60 | 271.20 | 271.20 | 0.07% | - |
| Dec 17, 2025 | 270.40 | 271.00 | 270.40 | 271.00 | 271.00 | 1.35% | - |
| Dec 16, 2025 | 269.00 | 269.00 | 266.20 | 267.40 | 267.40 | -1.11% | 50 |
| Dec 15, 2025 | 271.00 | 271.00 | 270.20 | 270.40 | 270.40 | -0.22% | - |
| Dec 12, 2025 | 270.80 | 271.00 | 270.20 | 271.00 | 271.00 | - | - |
| Dec 11, 2025 | 271.40 | 271.40 | 270.60 | 271.00 | 271.00 | 0.22% | - |
| Dec 10, 2025 | 277.80 | 277.80 | 270.40 | 270.40 | 270.40 | -2.45% | - |
| Dec 9, 2025 | 274.00 | 277.20 | 274.00 | 277.20 | 277.20 | 2.51% | - |
| Dec 8, 2025 | 272.20 | 272.20 | 270.40 | 270.40 | 270.40 | -0.73% | - |
| 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% | - |