Dassault Aviation (OP: DUAVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2024 | 213.68 | 213.68 | 213.68 | 213.68 | 118 | -1.32(-0.62%) |
| Aug 29, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 850 | +10.20(+4.98%) |
| Aug 28, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 30 | +0.75(+0.37%) |
| Aug 23, 2024 | 204.05 | 111 | -6.45(-3.06%) | |||
| Aug 22, 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 10 | +0.31(+0.15%) |
| Aug 13, 2024 | 210.19 | 0 | +7.28(+3.59%) | |||
| Aug 06, 2024 | 202.91 | 0 | +12.26(+6.43%) | |||
| Jul 29, 2024 | 190.65 | 0 | -11.35(-5.62%) | |||
| Jul 26, 2024 | 201.61 | 202.00 | 201.61 | 202.00 | 109 | +24.00(+13.48%) |
| Jul 23, 2024 | 178.00 | 111 | -0.75(-0.42%) | |||
| Jul 22, 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 102 | -1.25(-0.69%) |
| Jul 19, 2024 | 180.25 | 180.25 | 180.00 | 180.00 | 100 | -0.26(-0.14%) |
| Jul 18, 2024 | 182.60 | 182.60 | 180.26 | 180.26 | 6 | -2.35(-1.29%) |
| Jul 17, 2024 | 182.61 | 182.61 | 182.61 | 182.61 | 5 | -6.39(-3.38%) |
| Jul 15, 2024 | 189.00 | 0 | +0.00(+0.00%) | |||
| Jul 12, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 100 | +8.75(+4.85%) |
| Jul 11, 2024 | 195.00 | 195.00 | 180.25 | 180.25 | 241 | -5.25(-2.83%) |
| Jul 10, 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 110 | +5.06(+2.80%) |
| Jul 08, 2024 | 180.45 | 215 | -4.94(-2.66%) | |||
| Jul 03, 2024 | 185.39 | 0 | +0.54(+0.29%) | |||
| Jul 02, 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 175 | +4.60(+2.55%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.