Skip to main content

Dassault Aviation (OP:DUAVF)

341.50 +10.88 (+3.29%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 335.50 346.41 335.00 341.50 183 +10.88(+3.29%)
Sep 11, 2025 335.00 337.00 330.62 330.62 60 +4.42(+1.35%)
Sep 10, 2025 325.00 326.21 325.00 326.21 89 +10.21(+3.23%)
Sep 09, 2025 316.00 320.50 315.01 316.00 30 -0.63(-0.20%)
Sep 08, 2025 308.30 316.63 308.30 316.63 35 -6.11(-1.89%)
Sep 05, 2025 316.27 324.96 307.59 322.74 193 +9.74(+3.11%)
Sep 04, 2025 313.00 313.00 313.00 313.00 21 -1.00(-0.32%)
Sep 03, 2025 314.00 314.00 314.00 314.00 4 +1.95(+0.63%)
Sep 02, 2025 310.00 319.18 307.10 312.05 864 -7.13(-2.23%)
Aug 28, 2025 319.18 0 +0.98(+0.31%)
Aug 27, 2025 318.20 318.20 310.00 318.20 104 +3.20(+1.02%)
Aug 26, 2025 315.00 315.00 315.00 315.00 230 -7.41(-2.30%)
Aug 25, 2025 325.17 338.96 314.60 322.41 78 +5.87(+1.86%)
Aug 22, 2025 313.59 317.31 309.65 316.54 488 -6.05(-1.88%)
Aug 21, 2025 322.58 322.58 322.58 322.58 42 +4.10(+1.29%)
Aug 20, 2025 315.04 318.49 310.19 318.49 22 -1.61(-0.50%)
Aug 19, 2025 322.00 325.00 304.10 320.10 428 -10.98(-3.32%)
Aug 18, 2025 315.55 339.91 315.55 331.08 83 +10.96(+3.43%)
Aug 15, 2025 320.12 320.12 320.12 320.12 100 -0.34(-0.11%)
Aug 14, 2025 319.00 322.50 319.00 320.46 75 +2.11(+0.66%)
Aug 13, 2025 317.90 322.46 317.15 318.36 92 +1.31(+0.41%)
Aug 12, 2025 313.10 317.94 313.10 317.05 88 +6.55(+2.11%)
Aug 11, 2025 310.00 310.50 310.00 310.50 121 +0.50(+0.16%)
Aug 08, 2025 315.78 318.00 310.00 310.00 375 -2.50(-0.80%)
Aug 07, 2025 314.00 314.00 311.00 312.50 94 +2.49(+0.80%)
Aug 06, 2025 299.65 318.00 299.65 310.01 1,638 -3.99(-1.27%)
Aug 05, 2025 297.70 318.00 297.70 314.00 161 +1.30(+0.42%)
Aug 04, 2025 312.40 313.00 310.00 312.70 157 +1.70(+0.55%)
Aug 01, 2025 306.00 312.67 306.00 311.00 527 +4.98(+1.63%)
Jul 31, 2025 306.03 310.00 306.02 306.02 273 -5.27(-1.69%)
Jul 30, 2025 312.00 312.00 300.01 311.29 105 -3.21(-1.02%)
Jul 29, 2025 311.61 316.50 311.61 314.50 88 +2.70(+0.87%)
Jul 28, 2025 311.80 320.00 311.05 311.80 114 +5.78(+1.89%)
Jul 25, 2025 308.22 313.82 301.00 306.02 339 -10.99(-3.47%)
Jul 24, 2025 310.00 323.51 310.00 317.01 2,332 -5.99(-1.85%)
Jul 23, 2025 298.10 323.02 298.10 323.00 850 -4.50(-1.37%)
Jul 22, 2025 334.00 334.00 327.35 327.50 807 -15.02(-4.39%)
Jul 21, 2025 349.15 349.15 335.00 342.52 378 -17.81(-4.94%)
Jul 18, 2025 344.12 360.34 335.00 360.34 100 +21.54(+6.36%)
Jul 17, 2025 342.00 344.35 335.00 338.80 223 -3.12(-0.91%)
Jul 16, 2025 340.00 342.99 334.75 341.93 144 -1.07(-0.31%)
Jul 15, 2025 360.00 360.00 343.00 343.00 309 -20.60(-5.66%)
Jul 14, 2025 358.80 374.96 358.80 363.60 209 +9.12(+2.57%)
Jul 11, 2025 354.98 354.98 349.00 354.48 100 +12.05(+3.52%)
Jul 10, 2025 346.37 349.00 342.43 342.43 490 -6.38(-1.83%)
Jul 09, 2025 343.00 348.81 343.00 348.81 538 +5.81(+1.69%)
Jul 08, 2025 347.10 347.10 334.75 343.00 194 -3.85(-1.11%)
Jul 07, 2025 346.85 346.85 344.70 346.85 432 +1.77(+0.51%)
Jul 03, 2025 345.00 351.91 333.10 345.08 365 -1.85(-0.53%)
Jul 02, 2025 358.03 358.03 332.85 346.93 77 +17.99(+5.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.