Stuttgart - Delayed Quote EUR

Dassault Aviation SA (DAU0.SG)

292.20

-0.20

(-0.07%)

At close: April 11 at 4:32:07 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	293.20	293.20	285.40	292.20	292.20	45
Apr 10, 2025	304.80	304.80	288.20	292.40	292.40	16
Apr 9, 2025	278.20	290.00	278.20	290.00	290.00	20
Apr 8, 2025	278.00	287.80	271.00	287.80	287.80	16
Apr 7, 2025	242.00	266.00	242.00	263.20	263.20	83
Apr 4, 2025	280.20	280.80	273.00	273.00	273.00	191
Apr 3, 2025	290.20	304.20	290.20	304.20	304.20	192
Apr 2, 2025	305.20	306.20	305.20	306.20	306.20	-
Apr 1, 2025	307.40	309.20	304.60	307.00	307.00	1
Mar 31, 2025	305.60	305.80	301.00	301.00	301.00	186
Mar 28, 2025	311.80	312.00	306.80	306.80	306.80	37
Mar 27, 2025	316.00	316.00	310.20	315.20	315.20	25
Mar 26, 2025	314.00	317.40	314.00	316.60	316.60	1
Mar 25, 2025	314.00	314.00	310.80	312.40	312.40	-
Mar 24, 2025	313.60	316.00	308.60	315.60	315.60	299
Mar 21, 2025	305.20	308.80	303.60	304.00	304.00	16
Mar 20, 2025	316.80	318.00	302.60	305.60	305.60	187
Mar 19, 2025	319.80	322.00	309.20	317.80	317.80	106
Mar 18, 2025	318.00	318.00	310.40	318.00	318.00	133
Mar 17, 2025	315.80	319.80	308.20	319.80	319.80	62
Mar 14, 2025	293.60	314.00	292.00	314.00	314.00	222
Mar 13, 2025	292.20	293.40	291.00	292.00	292.00	-
Mar 12, 2025	291.40	291.40	284.60	289.00	289.00	11
Mar 11, 2025	284.60	298.20	284.60	298.20	298.20	164
Mar 10, 2025	298.80	298.80	283.00	283.00	283.00	314
Mar 7, 2025	301.00	301.00	283.80	283.80	283.80	94
Mar 6, 2025	293.80	305.20	292.80	300.00	300.00	207
Mar 5, 2025	292.80	296.00	286.20	293.00	293.00	46
Mar 4, 2025	308.00	308.00	278.60	301.60	301.60	143
Mar 3, 2025	275.20	290.00	275.20	288.20	288.20	185
Feb 28, 2025	244.00	246.40	243.00	243.00	243.00	170
Feb 27, 2025	244.40	248.40	244.40	248.40	248.40	20
Feb 26, 2025	240.80	246.40	240.80	245.00	245.00	28
Feb 25, 2025	240.80	246.60	240.80	243.40	243.40	21
Feb 24, 2025	232.00	243.20	232.00	239.00	239.00	14
Feb 21, 2025	231.20	234.80	231.20	234.80	234.80	30
Feb 20, 2025	232.80	235.00	231.80	233.40	233.40	-
Feb 19, 2025	232.00	234.80	232.00	234.20	234.20	110
Feb 18, 2025	239.80	239.80	232.00	233.00	233.00	8
Feb 17, 2025	224.80	230.00	224.80	230.00	230.00	61
Feb 14, 2025	216.40	218.40	215.60	218.20	218.20	-
Feb 13, 2025	214.40	217.80	212.40	217.40	217.40	-
Feb 12, 2025	217.80	217.80	215.20	215.80	215.80	-
Feb 11, 2025	217.20	217.80	217.00	217.20	217.20	-
Feb 10, 2025	211.80	215.20	211.80	215.20	215.20	-
Feb 7, 2025	208.60	212.60	208.60	211.00	211.00	-
Feb 6, 2025	216.60	218.20	209.20	209.20	209.20	-
Feb 5, 2025	217.20	218.00	216.60	218.00	218.00	-
Feb 4, 2025	216.40	218.80	216.20	217.20	217.20	10
Feb 3, 2025	211.40	217.80	211.40	215.40	215.40	-
Jan 31, 2025	215.40	217.80	215.00	217.00	217.00	-
Jan 30, 2025	206.20	214.40	206.20	214.40	214.40	20
Jan 29, 2025	208.20	212.00	208.20	209.00	209.00	-
Jan 28, 2025	206.60	210.20	206.60	210.20	210.20	-
Jan 27, 2025	206.40	209.00	206.40	209.00	209.00	-
Jan 24, 2025	209.60	209.60	207.80	207.80	207.80	-
Jan 23, 2025	208.20	209.00	208.00	209.00	209.00	-
Jan 22, 2025	205.20	209.20	205.20	208.60	208.60	-
Jan 21, 2025	204.40	206.60	204.40	206.40	206.40	-
Jan 20, 2025	201.00	206.80	201.00	205.40	205.40	-
Jan 17, 2025	204.00	204.00	202.40	203.20	203.20	-
Jan 16, 2025	201.60	205.40	201.60	204.00	204.00	-
Jan 15, 2025	205.60	205.60	203.40	203.80	203.80	-
Jan 14, 2025	203.40	206.80	203.40	206.60	206.60	12
Jan 13, 2025	203.80	205.40	203.80	204.40	204.40	-
Jan 10, 2025	205.60	206.60	203.80	206.40	206.40	5
Jan 9, 2025	206.80	206.80	204.80	204.80	204.80	4
Jan 8, 2025	195.70	204.20	195.70	203.40	203.40	-
Jan 7, 2025	192.60	196.20	192.60	194.70	194.70	-
Jan 6, 2025	192.40	193.70	191.40	192.50	192.50	-
Jan 3, 2025	195.20	195.20	195.20	195.20	195.20	-
Jan 2, 2025	196.40	196.40	196.40	196.40	196.40	-
Dec 30, 2024	191.20	195.80	191.20	195.80	195.80	-
Dec 27, 2024	191.90	192.20	191.70	191.90	191.90	-
Dec 23, 2024	190.10	190.10	190.10	190.10	190.10	-
Dec 20, 2024	191.10	191.70	189.50	190.50	190.50	20
Dec 19, 2024	187.20	193.20	187.20	191.70	191.70	-
Dec 18, 2024	187.80	189.40	187.80	189.00	189.00	-
Dec 17, 2024	188.80	189.60	188.30	189.60	189.60	-
Dec 16, 2024	188.80	189.50	188.80	189.20	189.20	-
Dec 13, 2024	190.80	191.40	189.90	190.20	190.20	-
Dec 12, 2024	191.50	191.70	190.70	191.00	191.00	-
Dec 11, 2024	189.20	191.40	189.20	191.00	191.00	-
Dec 10, 2024	188.70	190.70	188.70	189.90	189.90	-
Dec 9, 2024	192.30	192.30	190.60	192.30	192.30	-
Dec 6, 2024	193.40	194.90	193.40	194.60	194.60	52
Dec 5, 2024	193.40	193.50	192.10	192.10	192.10	-
Dec 4, 2024	190.90	195.90	190.90	195.90	195.90	-
Dec 3, 2024	188.80	190.10	188.80	189.60	189.60	-
Dec 2, 2024	185.90	190.00	185.90	188.70	188.70	-
Nov 29, 2024	187.90	188.90	186.80	187.40	187.40	-
Nov 28, 2024	185.20	189.10	185.20	189.10	189.10	-
Nov 27, 2024	186.00	186.50	185.60	186.50	186.50	-
Nov 26, 2024	185.20	187.90	185.20	186.40	186.40	11
Nov 25, 2024	195.00	195.00	186.50	186.50	186.50	20
Nov 22, 2024	197.40	197.40	192.10	192.80	192.80	2
Nov 21, 2024	193.60	196.40	193.60	196.20	196.20	-
Nov 20, 2024	195.80	196.00	194.60	195.10	195.10	-
Nov 19, 2024	191.20	194.40	191.20	194.40	194.40	30
Nov 18, 2024	190.00	193.30	190.00	191.40	191.40	-
Nov 15, 2024	191.70	191.70	190.90	190.90	190.90	-
Nov 14, 2024	196.00	196.30	192.90	192.90	192.90	-
Nov 13, 2024	196.50	196.90	194.30	196.70	196.70	-
Nov 12, 2024	198.00	201.00	198.00	198.90	198.90	-
Nov 11, 2024	195.90	201.60	195.90	200.00	200.00	-
Nov 8, 2024	196.50	196.50	196.50	196.50	196.50	-
Nov 7, 2024	193.20	197.50	193.20	197.50	197.50	-
Nov 6, 2024	185.10	194.30	185.10	194.30	194.30	-
Nov 5, 2024	183.60	187.10	183.60	187.10	187.10	-
Nov 4, 2024	186.10	186.10	184.20	184.70	184.70	20
Nov 1, 2024	185.00	187.20	185.00	186.70	186.70	-
Oct 31, 2024	183.70	186.10	183.70	184.80	184.80	-
Oct 30, 2024	187.90	188.00	185.40	186.30	186.30	15
Oct 29, 2024	190.30	193.10	188.30	188.50	188.50	30
Oct 28, 2024	191.20	192.50	189.70	190.60	190.60	-
Oct 25, 2024	191.80	193.00	190.60	192.00	192.00	-
Oct 24, 2024	189.20	194.30	189.20	192.70	192.70	-
Oct 23, 2024	192.00	192.90	190.50	190.50	190.50	-
Oct 22, 2024	190.60	191.40	188.00	189.90	189.90	-
Oct 21, 2024	190.60	191.40	189.50	189.60	189.60	-
Oct 18, 2024	189.90	192.00	189.60	191.40	191.40	-
Oct 17, 2024	185.50	190.00	185.50	190.00	190.00	-
Oct 16, 2024	185.40	187.30	185.40	187.30	187.30	-
Oct 15, 2024	185.70	188.10	185.70	187.20	187.20	-
Oct 14, 2024	184.10	187.10	184.10	187.10	187.10	-
Oct 11, 2024	94.30	94.30	94.30	94.30	94.30	-
Oct 10, 2024	94.30	94.30	94.30	94.30	94.30	-
Oct 9, 2024	94.30	94.30	94.30	94.30	94.30	-
Oct 8, 2024	94.30	94.30	94.30	94.30	94.30	-
Oct 7, 2024	94.30	94.30	94.30	94.30	94.30	-
Oct 4, 2024	94.30	94.30	94.30	94.30	94.30	-
Oct 3, 2024	94.30	94.30	94.30	94.30	94.30	-
Oct 2, 2024	94.30	94.30	94.30	94.30	94.30	-
Oct 1, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 30, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 27, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 26, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 25, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 24, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 23, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 20, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 19, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 18, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 17, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 16, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 13, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 12, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 11, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 10, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 9, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 6, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 5, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 4, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 3, 2024	94.30	94.30	94.30	94.30	94.30	-
Sep 2, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 30, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 29, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 28, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 27, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 26, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 23, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 22, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 21, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 20, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 19, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 16, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 15, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 14, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 13, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 12, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 9, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 8, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 7, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 6, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 5, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 2, 2024	94.30	94.30	94.30	94.30	94.30	-
Aug 1, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 31, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 30, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 29, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 26, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 25, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 24, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 23, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 22, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 19, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 18, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 17, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 16, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 15, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 12, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 11, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 10, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 9, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 8, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 5, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 4, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 3, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 2, 2024	94.30	94.30	94.30	94.30	94.30	-
Jul 1, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 28, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 27, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 26, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 25, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 24, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 21, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 20, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 19, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 18, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 17, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 14, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 13, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 12, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 11, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 10, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 7, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 6, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 5, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 4, 2024	94.30	94.30	94.30	94.30	94.30	-
Jun 3, 2024	94.30	94.30	94.30	94.30	94.30	-
May 31, 2024	94.30	94.30	94.30	94.30	94.30	-
May 30, 2024	94.30	94.30	94.30	94.30	94.30	-
May 29, 2024	94.30	94.30	94.30	94.30	94.30	-
May 28, 2024	94.30	94.30	94.30	94.30	94.30	-
May 27, 2024	94.30	94.30	94.30	94.30	94.30	-
May 24, 2024	94.30	94.30	94.30	94.30	94.30	-
May 23, 2024	94.30	94.30	94.30	94.30	94.30	-
May 22, 2024	94.30	94.30	94.30	94.30	94.30	-
May 21, 2024	94.30	94.30	94.30	94.30	94.30	-
May 20, 2024	3.37 Dividend
May 20, 2024	94.30	94.30	94.30	94.30	94.30	-
May 17, 2024	94.30	94.30	94.30	94.30	90.93	-
May 16, 2024	94.30	94.30	94.30	94.30	90.93	-
May 15, 2024	94.30	94.30	94.30	94.30	90.93	-
May 14, 2024	94.30	94.30	94.30	94.30	90.93	-
May 13, 2024	94.30	94.30	94.30	94.30	90.93	-
May 10, 2024	94.30	94.30	94.30	94.30	90.93	-
May 9, 2024	94.30	94.30	94.30	94.30	90.93	-
May 8, 2024	94.30	94.30	94.30	94.30	90.93	-
May 7, 2024	94.30	94.30	94.30	94.30	90.93	-
May 6, 2024	94.30	94.30	94.30	94.30	90.93	-
May 3, 2024	94.30	94.30	94.30	94.30	90.93	-
May 2, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 30, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 29, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 26, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 25, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 24, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 23, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 22, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 19, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 18, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 17, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 16, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 15, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 12, 2024	94.30	94.30	94.30	94.30	90.93	-
Apr 11, 2024	94.30	94.30	94.30	94.30	90.93	-

FMN.F Leonardo S.p.a.

21.40

+3.88%

0GWL.IL Saab AB (publ)

416.20

+0.86%

MTX.F MTU Aero Engines AG

272.30

-3.47%

RHM.VI Rheinmetall AG

1,365.00

+0.55%

ASTOR.ST Scandinavian Astor Group AB (publ)

11.08

-12.34%

RRU.DU Rolls-Royce Holdings PLC

8.03

-1.21%

WF5A.SG Kratos Defense & Security Solutions Inc

29.16

+3.29%

HAGd.XC

2G3.MU Groupe Gorge SA

40.90

+3.15%

LHXT.VI L3Harris Technologies, Inc.

190.60

+0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dassault Aviation SA (DAU0.SG)

Related Tickers