Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dassault Aviation (OP: DUAVF )

318.00 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 320.00 320.00 316.00 318.00 903 -1.20(-0.38%)
Mar 12, 2025 318.00 326.76 315.70 319.20 745 +1.20(+0.38%)
Mar 11, 2025 323.60 323.60 307.00 318.00 1,718 +11.00(+3.58%)
Mar 10, 2025 322.40 322.40 306.40 307.00 1,369 -17.04(-5.26%)
Mar 07, 2025 325.80 326.06 305.60 324.04 993 -1.96(-0.60%)
Mar 06, 2025 328.30 328.30 318.25 326.00 1,603 +16.00(+5.16%)
Mar 05, 2025 312.00 318.25 297.05 310.00 5,587 +0.76(+0.25%)
Mar 04, 2025 306.96 310.60 287.08 309.24 11,671 -1.96(-0.63%)
Mar 03, 2025 313.30 313.30 300.00 311.20 2,002 +47.57(+18.05%)
Feb 28, 2025 260.18 265.35 255.00 263.63 580 -4.07(-1.52%)
Feb 27, 2025 260.00 267.70 260.00 267.70 169 +12.40(+4.86%)
Feb 26, 2025 257.79 262.80 255.10 255.30 527 -2.10(-0.82%)
Feb 25, 2025 266.00 266.00 257.40 257.40 293 +2.40(+0.94%)
Feb 24, 2025 259.24 263.30 253.45 255.00 263 +9.45(+3.85%)
Feb 21, 2025 248.00 248.00 235.00 245.55 100 -1.70(-0.69%)
Feb 20, 2025 254.65 254.65 247.25 247.25 218 -3.40(-1.36%)
Feb 19, 2025 254.65 254.65 250.65 250.65 913 +0.65(+0.26%)
Feb 18, 2025 241.50 250.00 241.50 250.00 310 +24.00(+10.62%)
Feb 13, 2025 226.00 0 -0.20(-0.09%)
Feb 11, 2025 226.20 0 +6.52(+2.97%)
Feb 10, 2025 222.25 231.69 219.68 219.68 109 -2.88(-1.29%)
Feb 07, 2025 222.56 222.56 222.56 222.56 152 +2.56(+1.16%)
Feb 06, 2025 220.00 220.00 220.00 220.00 85 -8.05(-3.53%)
Feb 05, 2025 228.05 228.05 228.05 228.05 340 +15.76(+7.43%)
Feb 03, 2025 212.29 0 -14.80(-6.52%)
Jan 31, 2025 227.09 227.09 227.09 227.09 100 -0.01(-0.00%)
Jan 30, 2025 227.10 227.10 221.00 227.10 62 +17.60(+8.40%)
Jan 29, 2025 219.00 219.00 208.20 209.50 170 -9.95(-4.53%)
Jan 27, 2025 219.45 163 +1.46(+0.67%)
Jan 22, 2025 217.99 0 +8.22(+3.92%)
Jan 15, 2025 209.77 32 -4.75(-2.21%)
Jan 13, 2025 214.52 5 -3.47(-1.59%)
Jan 10, 2025 211.03 217.99 211.03 217.99 346 +6.32(+2.98%)
Jan 08, 2025 211.67 211.67 211.67 211.67 100 +20.39(+10.66%)
Jan 06, 2025 191.28 166 -10.02(-4.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.