Education
About Us
Working with TipRanks
Follow Us
Dassault Aviation SA (GB:0IAX)
LSE:0IAX
Time Period
1Y
Events
Historical Prices
Rows:
Nov 04, 2025
282.00
282.80
278.60
278.60
278.60
-2.25%
601
0.02
Nov 03, 2025
281.40
285.60
276.00
285.00
285.00
+2.52%
40,417
1.66
Oct 31, 2025
273.60
279.40
273.00
278.00
278.00
+1.83%
483
0.02
Oct 30, 2025
275.40
276.00
271.80
273.00
273.00
-1.16%
37,084
1.53
Oct 29, 2025
280.20
280.40
275.20
276.20
276.20
-1.36%
322
0.01
Oct 28, 2025
279.20
282.20
277.80
280.00
280.00
+0.07%
23,174
0.93
Oct 27, 2025
281.60
281.60
275.00
279.80
279.80
-0.29%
33,806
1.38
Oct 24, 2025
286.00
286.80
277.60
280.60
280.60
-1.41%
109,367
4.74
Oct 23, 2025
284.20
287.20
281.80
284.60
284.60
+0.78%
110,086
4.98
Oct 22, 2025
277.40
285.80
276.20
282.40
282.40
+3.07%
824
0.04
Oct 21, 2025
276.00
276.00
272.40
274.00
274.00
+0.37%
373
0.02
Oct 20, 2025
275.40
275.60
271.20
273.00
273.00
+1.19%
493
0.02
Oct 17, 2025
270.80
272.60
266.00
269.80
269.80
-1.60%
1,154
0.05
Oct 16, 2025
269.20
275.40
267.80
274.20
274.20
+1.18%
780
0.03
Oct 15, 2025
278.20
278.20
270.40
271.00
271.00
-2.17%
780
0.03
Oct 14, 2025
272.20
277.00
270.00
277.00
277.00
+0.07%
1,312
0.05
Oct 13, 2025
279.60
280.40
274.40
276.80
276.80
-0.72%
834
0.03
Oct 10, 2025
284.20
286.20
275.60
278.80
278.80
-2.38%
25,127
0.92
Oct 09, 2025
283.80
286.20
282.20
285.60
285.60
-0.14%
980
0.03
Oct 08, 2025
283.60
288.20
281.40
286.00
286.00
+1.85%
1,197
0.04
Oct 07, 2025
280.00
282.40
277.60
280.80
280.80
-0.07%
780
0.03
Oct 06, 2025
289.60
289.60
275.80
281.00
281.00
-2.97%
1,644
0.05
Oct 03, 2025
288.60
290.00
286.20
289.60
289.60
+0.56%
2,042
0.07
Oct 02, 2025
287.60
295.00
287.00
288.00
288.00
+0.77%
2,308
0.08
Oct 01, 2025
285.60
286.00
280.40
285.80
285.80
+0.42%
17,574
0.58
Sep 30, 2025
286.00
287.80
280.20
284.60
284.60
-0.63%
1,742
0.06
Sep 29, 2025
285.40
289.00
283.00
286.40
286.40
+1.63%
742
0.02
Sep 26, 2025
287.20
289.00
278.20
281.80
281.80
-1.54%
35,906
1.06
Sep 25, 2025
285.20
288.20
282.20
286.20
286.20
-0.14%
980
0.03
Sep 24, 2025
287.60
290.40
284.80
286.60
286.60
+1.34%
9,224
0.27
Sep 23, 2025
284.40
286.20
280.60
282.80
282.80
+0.64%
55,825
1.70
Sep 22, 2025
280.80
283.60
278.40
281.00
281.00
+0.44%
314,792
11.27
Sep 19, 2025
281.00
287.80
274.00
279.78
279.78
-4.77%
6,786
0.24
Sep 18, 2025
295.00
296.80
291.80
293.80
293.80
+0.20%
2,403
0.09
Sep 17, 2025
299.80
303.40
292.20
293.20
293.20
-2.43%
1,388
0.05
Sep 16, 2025
305.00
307.00
299.60
300.49
300.49
-1.15%
38,285
1.34
Sep 15, 2025
291.80
304.60
291.40
304.00
304.00
+4.83%
182,551
7.08
Sep 12, 2025
283.60
292.20
282.40
290.00
290.00
+2.71%
1,493
0.06
Sep 11, 2025
279.80
283.40
273.60
282.34
282.34
+2.15%
6,164
0.24
Sep 10, 2025
276.20
280.40
275.20
276.40
276.40
+1.47%
14,829
0.57
Sep 09, 2025
271.40
273.60
269.00
272.40
272.40
+0.07%
692
0.03
Sep 08, 2025
270.80
272.60
269.92
272.20
272.20
+1.11%
660
0.02
Sep 05, 2025
269.60
272.20
267.00
269.20
269.20
-0.30%
500
0.02
Sep 04, 2025
274.20
276.40
270.00
270.00
270.00
+0.07%
34,765
1.07
Sep 03, 2025
265.40
270.60
265.00
269.80
269.80
+2.04%
7,865
0.24
Sep 02, 2025
269.00
270.60
262.60
264.40
264.40
-2.15%
21,817
0.63
Sep 01, 2025
269.40
271.40
269.00
270.20
270.20
+0.07%
15,658
0.46
Aug 29, 2025
272.00
275.80
270.00
270.00
270.00
-0.52%
18,142
0.48
Aug 28, 2025
272.40
274.20
270.00
271.40
271.40
-0.37%
83,342
2.28
Aug 27, 2025
274.60
278.00
271.80
272.40
272.40
-0.95%
1,025
0.03
Rows: