TipRanks
Go Ultimate55% OFF

Dassault Aviation (DAU0) Historical Prices

DE:DAU0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026306.40306.40306.00306.20306.20-0.33%120.59
Oct 29, 2026306.20307.20306.20307.20307.20+1.59%22313.27
Oct 28, 2026302.40302.40302.40302.40302.40+3.77%00.00
Oct 27, 2026302.40305.40291.40291.40291.40-3.45%362.22
Oct 26, 2026297.60301.80297.60301.80301.80+0.53%15010.70
Oct 23, 2026300.80300.80299.20300.20300.20-0.13%604.59
Oct 22, 2026296.80300.60296.80300.60300.60+0.07%713.57
Oct 21, 2026298.40300.40298.40300.40300.40+0.33%00.00
Oct 20, 2026299.80299.80299.40299.40299.40-0.50%00.00
Oct 19, 2026300.90316.20285.60300.90300.90+1.04%00.00
Oct 16, 2026297.80297.80297.80297.80297.80+4.05%00.00
Oct 15, 2026286.20286.20286.20286.20286.20+0.07%00.00
Oct 14, 2026281.80286.00281.80286.00286.00+1.35%402.06
Oct 13, 2026286.20287.80282.20282.20282.20+0.64%351.85
Oct 12, 2026280.40280.40280.40280.40280.40+0.29%00.00
Oct 09, 2026278.80280.80278.80279.60279.60+1.23%32021.89
Oct 08, 2026276.20276.20276.20276.20276.20-0.36%00.00
Oct 07, 2026277.80277.80277.20277.20277.20-3.28%00.00
Oct 06, 2026286.60286.60286.60286.60286.60+1.63%00.00
Oct 05, 2026282.00282.00282.00282.00282.00+0.43%00.00
Oct 02, 2026282.80282.80280.80280.80280.80-0.35%00.00
Oct 01, 2026286.60287.80281.80281.80281.80-1.74%503.50
Sep 30, 2026286.80286.80286.80286.80286.80-1.17%00.00
Sep 29, 2026290.20290.20290.20290.20290.20-0.41%00.00
Sep 28, 2026291.80291.80291.40291.40291.40-0.27%00.00
Sep 25, 2026293.00293.00292.20292.20292.20+1.67%00.00
Sep 24, 2026287.40287.40287.40287.40287.40-0.07%00.00
Sep 23, 2026287.00287.60287.00287.60287.60+0.21%00.00
Sep 22, 2026287.80287.80287.00287.00287.00-0.07%00.00
Sep 21, 2026287.60287.60287.20287.20287.20-0.97%100.55
Sep 18, 2026290.00290.00290.00290.00290.00-0.41%00.00
Sep 17, 2026291.20291.20291.20291.20291.20+0.76%00.00
Sep 16, 2026289.00289.00289.00289.00289.00+0.91%00.00
Sep 15, 2026282.80286.40282.80286.40286.40+3.69%70.38
Sep 14, 2026276.20276.20276.20276.20276.20-0.93%00.00
Sep 11, 2026278.80278.80278.80278.80278.80+0.50%00.00
Sep 10, 2026277.40277.40277.40277.40277.40+0.22%00.00
Sep 09, 2026279.00279.00276.80276.80276.80+1.02%00.00
Sep 08, 2026274.00274.00274.00274.00274.00-0.65%00.00
Sep 07, 2026275.80275.80275.80275.80275.80-0.14%00.00
Sep 04, 2026276.40276.40276.20276.20276.20-1.00%20.10
Sep 03, 2026278.20279.00278.20279.00279.00-0.99%50.24
Sep 02, 2026278.20281.80278.20281.80281.80+0.28%20.09
Sep 01, 2026281.00281.00281.00281.00281.00-1.26%00.00
Aug 31, 2026289.60289.60284.60284.60284.60-1.86%90.41
Aug 28, 2026287.60290.00287.60290.00290.00-0.41%30.14
Aug 27, 2026291.20291.20291.20291.20291.20+0.28%00.00
Aug 26, 2026292.40292.40290.40290.40290.40-1.89%1004.94
Aug 25, 2026295.40296.00295.40296.00296.00-0.34%80.39
Aug 24, 2026297.00297.00297.00297.00297.00-1.66%00.00