Cboe UK EUR

Dassault Aviation société anonyme (AMP.XC)

300.50

+13.20

+(4.59%)

At close: April 14 at 3:29:23 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	300.50	300.50	300.50	300.50	300.50	35
Apr 11, 2025	287.30	287.30	287.30	287.30	287.30	-
Apr 10, 2025	287.30	287.30	287.30	287.30	287.30	-
Apr 9, 2025	287.30	287.30	287.30	287.30	287.30	-
Apr 8, 2025	285.90	287.30	285.90	287.30	287.30	76
Apr 7, 2025	280.40	280.40	280.40	280.40	280.40	-
Apr 4, 2025	278.50	284.90	278.50	280.40	280.40	268
Apr 3, 2025	304.70	304.70	304.70	304.70	304.70	-
Apr 2, 2025	304.70	304.70	304.70	304.70	304.70	-
Apr 1, 2025	304.70	304.70	304.70	304.70	304.70	-
Mar 31, 2025	304.50	304.70	304.50	304.70	304.70	34
Mar 28, 2025	310.30	310.30	308.20	308.20	308.20	62
Mar 27, 2025	312.00	314.90	312.00	314.90	314.90	55
Mar 26, 2025	314.50	314.50	314.50	314.50	314.50	-
Mar 25, 2025	314.30	314.50	314.00	314.50	314.50	46
Mar 24, 2025	315.50	316.40	315.50	316.40	316.40	63
Mar 21, 2025	305.50	305.50	305.50	305.50	305.50	29
Mar 20, 2025	300.40	306.00	300.40	306.00	306.00	189
Mar 19, 2025	315.10	315.10	313.10	313.10	313.10	56
Mar 18, 2025	311.00	315.90	311.00	315.10	315.10	324
Mar 17, 2025	309.40	314.90	309.40	313.90	313.90	176
Mar 14, 2025	301.60	301.60	301.60	301.60	301.60	16
Mar 13, 2025	291.40	291.40	291.40	291.40	291.40	37
Mar 12, 2025	289.80	289.80	289.80	289.80	289.80	24
Mar 11, 2025	289.70	289.70	287.70	287.70	287.70	48
Mar 10, 2025	288.80	288.80	288.80	288.80	288.80	38
Mar 7, 2025	293.40	293.40	287.90	287.90	287.90	98
Mar 6, 2025	304.40	304.40	304.40	304.40	304.40	21
Mar 5, 2025	283.60	289.60	283.60	287.10	287.10	242
Mar 4, 2025	293.00	293.00	293.00	293.00	293.00	31
Mar 3, 2025	245.50	245.50	245.50	245.50	245.50	-
Feb 28, 2025	245.50	245.50	245.50	245.50	245.50	-
Feb 27, 2025	245.80	246.90	245.50	245.50	245.50	118
Feb 26, 2025	244.80	244.80	244.80	244.80	244.80	39
Feb 25, 2025	234.50	234.50	234.50	234.50	234.50	-
Feb 24, 2025	234.50	234.50	234.50	234.50	234.50	-
Feb 21, 2025	235.00	235.00	233.60	234.50	234.50	83
Feb 20, 2025	232.90	232.90	232.90	232.90	232.90	2
Feb 19, 2025	234.30	235.50	234.30	235.30	235.30	84
Feb 18, 2025	232.90	232.90	232.90	232.90	232.90	51
Feb 17, 2025	218.20	218.20	218.20	218.20	218.20	-
Feb 14, 2025	218.20	218.20	218.20	218.20	218.20	-
Feb 13, 2025	218.20	218.20	218.20	218.20	218.20	-
Feb 12, 2025	218.20	218.20	218.20	218.20	218.20	-
Feb 11, 2025	218.20	218.20	218.20	218.20	218.20	-
Feb 10, 2025	217.40	218.20	217.40	218.20	218.20	69
Feb 7, 2025	211.90	211.90	211.90	211.90	211.90	18
Feb 6, 2025	210.30	210.90	210.30	210.90	210.90	2
Feb 5, 2025	219.20	219.20	219.20	219.20	219.20	46
Feb 4, 2025	208.90	208.90	208.90	208.90	208.90	-
Feb 3, 2025	208.90	208.90	208.90	208.90	208.90	-
Jan 31, 2025	208.90	208.90	208.90	208.90	208.90	-
Jan 30, 2025	208.90	208.90	208.90	208.90	208.90	-
Jan 29, 2025	208.90	208.90	208.90	208.90	208.90	-
Jan 28, 2025	208.90	208.90	208.90	208.90	208.90	-
Jan 27, 2025	208.90	208.90	208.90	208.90	208.90	24
Jan 24, 2025	209.10	209.10	209.10	209.10	209.10	11
Jan 23, 2025	209.50	209.50	209.50	209.50	209.50	11
Jan 22, 2025	210.10	210.10	210.10	210.10	210.10	25
Jan 21, 2025	203.70	203.70	203.70	203.70	203.70	-
Jan 20, 2025	203.70	203.70	203.70	203.70	203.70	-
Jan 17, 2025	203.70	203.70	203.70	203.70	203.70	15
Jan 16, 2025	206.50	206.50	206.50	206.50	206.50	-
Jan 15, 2025	206.50	206.50	206.50	206.50	206.50	-
Jan 14, 2025	206.50	206.50	206.50	206.50	206.50	-
Jan 13, 2025	206.50	206.50	206.50	206.50	206.50	-
Jan 10, 2025	206.50	206.50	206.50	206.50	206.50	17
Jan 9, 2025	192.55	192.55	192.55	192.55	192.55	-
Jan 8, 2025	192.55	192.55	192.55	192.55	192.55	-
Jan 7, 2025	192.55	192.55	192.55	192.55	192.55	-
Jan 6, 2025	192.55	192.55	192.55	192.55	192.55	-
Jan 3, 2025	192.55	192.55	192.55	192.55	192.55	-
Jan 2, 2025	192.55	192.55	192.55	192.55	192.55	-
Dec 31, 2024	192.55	192.55	192.55	192.55	192.55	-
Dec 30, 2024	192.55	192.55	192.55	192.55	192.55	-
Dec 27, 2024	192.55	192.55	192.55	192.55	192.55	-
Dec 24, 2024	192.55	192.55	192.55	192.55	192.55	-
Dec 23, 2024	192.55	192.55	192.55	192.55	192.55	1
Dec 20, 2024	190.85	190.85	190.85	190.85	190.85	23
Dec 19, 2024	191.45	191.45	191.45	191.45	191.45	-
Dec 18, 2024	191.45	191.45	191.45	191.45	191.45	-
Dec 17, 2024	191.45	191.45	191.45	191.45	191.45	-
Dec 16, 2024	191.45	191.45	191.45	191.45	191.45	-
Dec 13, 2024	191.45	191.45	191.45	191.45	191.45	-
Dec 12, 2024	191.45	191.45	191.45	191.45	191.45	23
Dec 11, 2024	189.85	189.85	189.85	189.85	189.85	-
Dec 10, 2024	190.60	190.60	189.85	189.85	189.85	12
Dec 9, 2024	191.85	191.85	191.85	191.85	191.85	-
Dec 6, 2024	191.85	191.85	191.85	191.85	191.85	-
Dec 5, 2024	191.85	191.85	191.85	191.85	191.85	-
Dec 4, 2024	191.85	191.85	191.85	191.85	191.85	-
Dec 3, 2024	190.00	191.85	190.00	191.85	191.85	83
Dec 2, 2024	187.20	187.20	187.20	187.20	187.20	-
Nov 29, 2024	187.20	187.20	187.20	187.20	187.20	-
Nov 28, 2024	187.20	187.20	187.20	187.20	187.20	-
Nov 27, 2024	187.20	187.20	187.20	187.20	187.20	61
Nov 26, 2024	187.60	187.60	187.10	187.25	187.25	116
Nov 25, 2024	187.35	187.35	187.35	187.35	187.35	53
Nov 22, 2024	193.85	193.85	193.85	193.85	193.85	-
Nov 21, 2024	193.85	193.85	193.85	193.85	193.85	-
Nov 20, 2024	193.85	193.85	193.85	193.85	193.85	-
Nov 19, 2024	193.85	193.85	193.85	193.85	193.85	18
Nov 18, 2024	195.40	195.40	195.40	195.40	195.40	-
Nov 15, 2024	195.40	195.40	195.40	195.40	195.40	-
Nov 14, 2024	195.40	195.40	195.40	195.40	195.40	-
Nov 13, 2024	195.80	195.80	195.40	195.40	195.40	7
Nov 12, 2024	200.90	200.90	200.90	200.90	200.90	-
Nov 11, 2024	199.45	200.90	199.45	200.90	200.90	86
Nov 8, 2024	197.70	198.65	197.05	198.65	198.65	250
Nov 7, 2024	197.90	197.90	197.40	197.70	197.70	102
Nov 6, 2024	194.00	196.20	193.55	194.70	194.70	798
Nov 5, 2024	186.90	186.90	186.90	186.90	186.90	34
Nov 4, 2024	184.95	184.95	184.50	184.65	184.65	75
Nov 1, 2024	186.90	187.40	186.75	186.75	186.75	198
Oct 31, 2024	186.05	186.05	186.05	186.05	186.05	-
Oct 30, 2024	187.50	187.50	185.85	186.05	186.05	117
Oct 29, 2024	191.95	191.95	191.95	191.95	191.95	-
Oct 28, 2024	191.25	191.95	190.55	191.95	191.95	179
Oct 25, 2024	191.00	191.00	191.00	191.00	191.00	-
Oct 24, 2024	191.00	191.00	191.00	191.00	191.00	-
Oct 23, 2024	191.00	191.00	191.00	191.00	191.00	-
Oct 22, 2024	191.00	191.00	191.00	191.00	191.00	-
Oct 21, 2024	191.00	191.00	191.00	191.00	191.00	-
Oct 18, 2024	191.00	191.00	191.00	191.00	191.00	29
Oct 17, 2024	189.40	189.75	189.40	189.75	189.75	4
Oct 16, 2024	187.30	187.30	187.30	187.30	187.30	13
Oct 15, 2024	187.40	187.40	187.40	187.40	187.40	-
Oct 14, 2024	187.40	187.40	187.40	187.40	187.40	-
Oct 11, 2024	187.40	187.40	187.40	187.40	187.40	-
Oct 10, 2024	187.40	187.40	187.40	187.40	187.40	-
Oct 9, 2024	187.40	187.40	187.40	187.40	187.40	-
Oct 8, 2024	187.40	187.40	187.40	187.40	187.40	-
Oct 7, 2024	187.40	187.40	187.40	187.40	187.40	-
Oct 4, 2024	187.40	187.40	187.40	187.40	187.40	-
Oct 3, 2024	187.40	187.40	187.40	187.40	187.40	1
Oct 2, 2024	185.95	185.95	185.95	185.95	185.95	-
Oct 1, 2024	185.95	185.95	185.95	185.95	185.95	-
Sep 30, 2024	185.95	185.95	185.95	185.95	185.95	-
Sep 27, 2024	185.95	185.95	185.95	185.95	185.95	-
Sep 26, 2024	185.95	185.95	185.95	185.95	185.95	-
Sep 25, 2024	185.95	185.95	185.95	185.95	185.95	-
Sep 24, 2024	185.95	185.95	185.95	185.95	185.95	-
Sep 23, 2024	185.95	185.95	185.95	185.95	185.95	-
Sep 20, 2024	185.95	185.95	185.95	185.95	185.95	-
Sep 19, 2024	185.95	185.95	185.95	185.95	185.95	-
Sep 18, 2024	185.95	185.95	185.95	185.95	185.95	-
Sep 17, 2024	184.40	185.95	184.40	185.95	185.95	38
Sep 16, 2024	188.75	188.75	188.75	188.75	188.75	-
Sep 13, 2024	189.60	189.60	188.70	188.75	188.75	5
Sep 12, 2024	193.85	193.85	193.85	193.85	193.85	-
Sep 11, 2024	193.85	193.85	193.85	193.85	193.85	-
Sep 10, 2024	193.85	193.85	193.85	193.85	193.85	-
Sep 9, 2024	193.85	193.85	193.85	193.85	193.85	-
Sep 6, 2024	193.85	193.85	193.85	193.85	193.85	-
Sep 5, 2024	193.85	193.85	193.85	193.85	193.85	-
Sep 4, 2024	193.85	193.85	193.85	193.85	193.85	-
Sep 3, 2024	193.85	193.85	193.85	193.85	193.85	-
Sep 2, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 30, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 29, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 28, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 27, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 23, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 22, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 21, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 20, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 19, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 16, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 15, 2024	193.85	193.85	193.85	193.85	193.85	-
Aug 14, 2024	192.95	193.85	192.95	193.85	193.85	84
Aug 13, 2024	187.05	187.05	187.05	187.05	187.05	-
Aug 12, 2024	187.05	187.05	187.05	187.05	187.05	-
Aug 9, 2024	187.05	187.05	187.05	187.05	187.05	-
Aug 8, 2024	187.05	187.05	187.05	187.05	187.05	-
Aug 7, 2024	187.05	187.05	187.05	187.05	187.05	-
Aug 6, 2024	187.05	187.05	187.05	187.05	187.05	-
Aug 5, 2024	187.05	187.05	187.05	187.05	187.05	-
Aug 2, 2024	187.05	187.05	187.05	187.05	187.05	-
Aug 1, 2024	187.05	187.05	187.05	187.05	187.05	59
Jul 31, 2024	182.45	182.45	182.45	182.45	182.45	-
Jul 30, 2024	182.45	182.45	182.45	182.45	182.45	-
Jul 29, 2024	182.45	182.45	182.45	182.45	182.45	-
Jul 26, 2024	181.95	182.45	181.90	182.45	182.45	124
Jul 25, 2024	175.15	175.15	175.15	175.15	175.15	-
Jul 24, 2024	174.75	177.10	174.75	175.15	175.15	173
Jul 23, 2024	168.80	168.80	168.80	168.80	168.80	-
Jul 22, 2024	168.80	168.80	168.80	168.80	168.80	-
Jul 19, 2024	168.80	168.80	168.80	168.80	168.80	-
Jul 18, 2024	168.80	168.80	168.80	168.80	168.80	-
Jul 17, 2024	168.80	168.80	168.80	168.80	168.80	-
Jul 16, 2024	168.80	168.80	168.80	168.80	168.80	14
Jul 15, 2024	185.00	185.00	185.00	185.00	185.00	-
Jul 12, 2024	185.00	185.00	185.00	185.00	185.00	-
Jul 11, 2024	185.00	185.00	185.00	185.00	185.00	-
Jul 10, 2024	185.00	185.00	185.00	185.00	185.00	-
Jul 9, 2024	185.00	185.00	185.00	185.00	185.00	-
Jul 8, 2024	185.00	185.00	185.00	185.00	185.00	-
Jul 5, 2024	185.00	185.00	185.00	185.00	185.00	-
Jul 4, 2024	185.00	185.00	185.00	185.00	185.00	-
Jul 3, 2024	185.00	185.00	185.00	185.00	185.00	-
Jul 2, 2024	185.00	185.00	185.00	185.00	185.00	-
Jul 1, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 28, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 27, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 26, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 25, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 24, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 21, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 20, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 19, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 18, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 17, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 14, 2024	185.00	185.00	185.00	185.00	185.00	-
Jun 13, 2024	185.00	185.00	185.00	185.00	185.00	3
Jun 12, 2024	198.60	198.60	198.60	198.60	198.60	-
Jun 11, 2024	198.60	198.60	198.60	198.60	198.60	-
Jun 10, 2024	198.60	198.60	198.60	198.60	198.60	-
Jun 7, 2024	198.60	198.60	198.60	198.60	198.60	-
Jun 6, 2024	198.60	198.60	198.60	198.60	198.60	-
Jun 5, 2024	198.60	198.60	198.60	198.60	198.60	-
Jun 4, 2024	198.60	198.60	198.60	198.60	198.60	-
Jun 3, 2024	198.60	198.60	198.60	198.60	198.60	-
May 31, 2024	198.25	198.60	198.25	198.60	198.60	75
May 30, 2024	205.90	205.90	205.90	205.90	205.90	-
May 29, 2024	205.90	205.90	205.90	205.90	205.90	-
May 28, 2024	205.90	205.90	205.90	205.90	205.90	-
May 24, 2024	205.90	205.90	205.90	205.90	205.90	-
May 23, 2024	205.90	205.90	205.90	205.90	205.90	-
May 22, 2024	205.90	205.90	205.90	205.90	205.90	-
May 21, 2024	204.50	205.90	204.50	205.90	205.90	107
May 20, 2024	3.37 Dividend
May 20, 2024	207.30	207.30	207.30	207.30	207.30	-
May 17, 2024	207.30	207.30	207.30	207.30	203.93	-
May 16, 2024	207.30	207.30	207.30	207.30	203.93	-
May 15, 2024	209.10	209.10	206.30	207.30	203.93	625
May 14, 2024	208.50	208.50	208.50	208.50	205.11	53
May 13, 2024	204.80	204.80	204.80	204.80	201.47	-
May 10, 2024	204.80	204.80	204.80	204.80	201.47	-
May 9, 2024	204.80	204.80	204.80	204.80	201.47	-
May 8, 2024	204.80	204.80	204.80	204.80	201.47	-
May 7, 2024	204.80	204.80	204.80	204.80	201.47	-
May 3, 2024	204.80	204.80	204.80	204.80	201.47	-
May 2, 2024	204.80	204.80	204.80	204.80	201.47	-
May 1, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 30, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 29, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 26, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 25, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 24, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 23, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 22, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 19, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 18, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 17, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 16, 2024	204.80	204.80	204.80	204.80	201.47	-
Apr 15, 2024	204.80	204.80	204.80	204.80	201.47	-