Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dassault Aviation (OP:DUAVF)

348.00 -9.50 (-2.66%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 355.26 358.64 346.44 357.50 339 +16.00(+4.69%)
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.