Skip to main content

Dassault Aviation (OP: DUAVF )

229.12 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 162.25 0 -3.45(-2.08%)
Jan 24, 2023 165.70 0 -7.43(-4.29%)
Jan 20, 2023 173.13 54 +10.05(+6.17%)
Jan 19, 2023 163.23 163.23 163.08 163.08 62 -13.68(-7.74%)
Jan 18, 2023 176.76 176.76 176.76 176.76 4,012 +13.76(+8.44%)
Jan 13, 2023 163.00 0 +2.90(+1.81%)
Jan 12, 2023 160.10 160.10 160.10 160.10 366 -0.88(-0.54%)
Jan 10, 2023 160.97 10 -6.73(-4.01%)
Jan 09, 2023 155.84 167.70 155.84 167.70 5 +4.89(+3.00%)
Jan 05, 2023 162.81 0 -5.48(-3.26%)
Jan 03, 2023 168.29 0 +6.61(+4.09%)
Dec 30, 2022 161.68 161.68 161.68 161.68 100 -6.84(-4.06%)
Dec 29, 2022 168.52 168.52 168.52 168.52 3 -5.82(-3.34%)
Dec 27, 2022 174.34 0 +8.59(+5.18%)
Dec 23, 2022 167.00 167.00 165.75 165.75 100 -0.82(-0.49%)
Dec 21, 2022 166.57 7,500 -7.24(-4.17%)
Dec 20, 2022 173.81 173.81 173.81 173.81 84 -1.04(-0.59%)
Dec 19, 2022 174.85 174.85 174.85 174.85 1 +2.50(+1.45%)
Dec 16, 2022 170.52 172.35 170.52 172.35 100 +4.80(+2.87%)
Dec 14, 2022 167.55 0 -0.22(-0.13%)
Dec 13, 2022 167.77 167.77 165.06 167.77 4 -3.60(-2.10%)
Dec 12, 2022 167.92 171.37 167.92 171.37 60 +2.36(+1.40%)
Dec 09, 2022 165.72 169.01 165.72 169.01 100 +10.29(+6.48%)
Dec 08, 2022 167.68 167.68 158.72 158.72 151 -5.52(-3.36%)
Dec 07, 2022 164.24 164.24 164.24 164.24 6 -3.75(-2.23%)
Dec 06, 2022 165.31 168.00 165.31 168.00 2 +1.75(+1.05%)
Dec 05, 2022 164.39 166.25 163.56 166.25 5 +16.53(+11.04%)
Dec 01, 2022 149.72 25 -7.74(-4.91%)
Nov 29, 2022 157.46 100 -2.74(-1.71%)
Nov 28, 2022 149.24 160.19 149.24 160.19 12 +13.92(+9.52%)
Nov 18, 2022 146.28 0 -2.93(-1.96%)
Nov 17, 2022 150.36 150.83 142.70 149.20 207 +3.40(+2.33%)
Nov 16, 2022 146.09 151.30 145.41 145.80 1,324 +3.30(+2.32%)
Nov 15, 2022 142.00 148.25 142.00 142.50 40 +4.25(+3.07%)
Nov 14, 2022 138.25 138.25 138.25 138.25 8 -4.87(-3.40%)
Nov 11, 2022 143.12 143.12 143.12 143.12 108 +3.12(+2.23%)
Nov 10, 2022 147.51 147.51 140.00 140.00 930 +2.05(+1.49%)
Nov 09, 2022 145.55 145.55 137.95 137.95 163 -1.70(-1.22%)
Nov 08, 2022 139.15 147.15 139.15 139.65 489 -3.22(-2.25%)
Nov 07, 2022 146.21 146.21 142.87 142.87 6 +1.52(+1.07%)
Nov 04, 2022 147.96 147.96 141.35 141.35 171 -0.40(-0.28%)
Nov 03, 2022 141.75 141.75 141.75 141.75 80 -1.75(-1.22%)
Nov 02, 2022 143.50 143.50 143.50 143.50 1 -0.82(-0.57%)
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.