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 (%)
Jun 29, 2022 153.48 0 -6.02(-3.77%)
Jun 24, 2022 159.50 177 -0.50(-0.31%)
Jun 21, 2022 160.00 0 +1.00(+0.63%)
Jun 16, 2022 159.00 0 +5.15(+3.35%)
Jun 13, 2022 153.85 32 -12.15(-7.32%)
Jun 10, 2022 169.76 169.76 166.00 166.00 100 -0.60(-0.36%)
Jun 08, 2022 166.60 0 -17.19(-9.35%)
Jun 07, 2022 183.79 183.79 183.79 183.79 20 +5.60(+3.14%)
Jun 02, 2022 178.19 0 +8.19(+4.82%)
May 27, 2022 170.00 0 +2.85(+1.70%)
May 25, 2022 167.15 0 +12.30(+7.94%)
May 24, 2022 154.85 159.75 154.85 154.85 10 -0.74(-0.48%)
May 23, 2022 155.59 155.59 155.59 155.59 5 -3.09(-1.95%)
May 19, 2022 158.68 0 -10.01(-5.93%)
May 18, 2022 164.00 168.68 164.00 168.68 101 +4.30(+2.62%)
May 13, 2022 164.38 0 +5.38(+3.38%)
May 12, 2022 154.94 160.50 154.94 159.00 9,051 -1.00(-0.62%)
May 11, 2022 160.00 160.00 160.00 160.00 181 +0.00(+0.00%)
May 09, 2022 160.00 449 -5.62(-3.39%)
May 06, 2022 170.93 170.93 165.62 165.62 100 -6.90(-4.00%)
May 05, 2022 171.20 172.51 159.56 172.51 505 -0.41(-0.24%)
May 04, 2022 172.92 172.92 172.92 172.92 2 -0.50(-0.29%)
May 03, 2022 174.04 174.04 169.99 173.42 21 +1.50(+0.87%)
May 02, 2022 171.07 171.92 171.07 171.92 10 -0.56(-0.32%)
Apr 29, 2022 172.48 172.48 172.48 172.48 213 -0.03(-0.02%)
Apr 28, 2022 169.74 172.51 169.22 172.51 654 +0.56(+0.33%)
Apr 27, 2022 169.09 171.95 168.97 171.95 4 -0.70(-0.41%)
Apr 26, 2022 171.40 175.55 160.45 172.65 134 +0.03(+0.02%)
Apr 25, 2022 172.62 172.62 172.62 172.62 1 -0.79(-0.46%)
Apr 22, 2022 173.41 173.41 173.41 173.41 100 +0.60(+0.35%)
Apr 21, 2022 172.81 172.81 172.81 172.81 81 +7.09(+4.28%)
Apr 20, 2022 173.05 173.05 165.72 165.72 5 -1.28(-0.77%)
Apr 19, 2022 173.40 173.40 167.00 167.00 2 -6.37(-3.67%)
Apr 14, 2022 173.37 0 +0.74(+0.43%)
Apr 13, 2022 171.53 172.63 170.00 172.63 5 +11.23(+6.96%)
Apr 12, 2022 172.13 172.15 161.40 161.40 99 -12.51(-7.19%)
Apr 11, 2022 170.80 173.91 170.80 173.91 67 +11.36(+6.99%)
Apr 08, 2022 162.67 162.67 160.40 162.55 116 -1.61(-0.98%)
Apr 07, 2022 161.55 167.41 158.34 164.16 73 -0.56(-0.34%)
Apr 06, 2022 164.72 164.72 164.72 164.72 126 +0.18(+0.11%)
Apr 05, 2022 164.54 164.54 164.54 164.54 2 -0.89(-0.54%)
Apr 04, 2022 165.43 165.43 165.43 165.43 1 +4.11(+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.