Dassault Aviation

AM
🏛️ france →
289.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 93.85 95.00 93.00 95.00 0.0M
2021-12-30 93.85 95.05 93.15 94.60 0.0M
2021-12-29 95.00 95.50 93.85 94.30 0.0M
2021-12-28 94.20 95.00 93.95 94.60 0.0M
2021-12-27 94.30 95.00 93.80 94.20 0.0M
2021-12-24 94.50 94.95 94.20 94.45 0.0M
2021-12-23 93.00 95.40 93.00 94.50 0.1M
2021-12-22 91.15 92.90 90.85 92.65 0.0M
2021-12-21 91.10 91.20 90.20 90.80 0.1M
2021-12-20 89.10 90.90 88.80 90.55 0.0M
2021-12-17 90.55 92.05 90.30 91.65 0.3M
2021-12-16 89.50 91.35 89.50 89.65 0.1M
2021-12-15 89.00 89.25 87.40 87.85 0.0M
2021-12-14 89.50 89.50 88.10 88.85 0.0M
2021-12-13 91.70 91.70 89.35 89.35 0.1M
2021-12-10 92.55 93.00 91.85 92.00 0.0M
2021-12-09 93.70 93.80 92.05 92.60 0.1M
2021-12-08 93.50 93.80 91.05 93.35 0.1M
2021-12-07 94.30 94.80 92.10 93.25 0.1M
2021-12-06 92.75 94.00 91.05 93.00 0.2M
2021-12-03 85.50 92.95 85.50 89.60 0.2M
2021-12-02 84.45 85.85 83.70 84.15 0.1M
2021-12-01 84.40 85.80 84.10 85.40 0.1M
2021-11-30 83.80 84.75 81.85 83.60 0.1M
2021-11-29 85.90 87.35 84.40 84.45 0.1M
2021-11-26 87.50 87.55 83.80 84.70 0.1M
2021-11-25 88.70 90.10 87.95 89.60 0.1M
2021-11-24 88.70 89.00 87.80 88.60 0.1M
2021-11-23 88.00 89.40 87.60 88.70 0.0M
2021-11-22 89.50 89.80 88.40 88.40 0.1M
2021-11-19 92.45 92.45 88.80 89.05 0.1M
2021-11-18 91.65 92.65 90.90 92.00 0.1M
2021-11-17 92.00 92.45 90.95 91.20 0.0M
2021-11-16 93.20 93.25 92.05 92.05 0.0M
2021-11-15 92.50 93.45 92.00 92.90 0.0M
2021-11-12 93.75 94.30 92.60 92.65 0.0M
2021-11-11 95.80 96.00 93.25 93.65 0.0M
2021-11-10 95.45 96.05 95.15 95.85 0.0M
2021-11-09 95.25 96.00 94.50 95.55 0.0M
2021-11-08 96.05 96.75 95.55 95.55 0.0M
2021-11-05 93.65 96.45 93.40 96.25 0.1M
2021-11-04 92.75 94.35 92.65 93.65 0.1M
2021-11-03 91.55 92.80 91.35 92.55 0.0M
2021-11-02 90.50 92.30 90.50 92.00 0.0M
2021-11-01 90.65 91.80 90.35 90.75 0.0M
2021-10-29 90.00 91.05 90.00 90.25 0.1M
2021-10-28 89.90 90.85 89.40 90.50 0.0M
2021-10-27 90.25 90.30 89.80 90.00 0.0M
2021-10-26 89.95 91.60 89.30 90.35 0.0M
2021-10-25 90.85 90.95 89.25 89.70 0.0M
2021-10-22 91.95 92.20 90.95 91.00 0.0M
2021-10-21 91.55 92.20 90.85 91.65 0.0M
2021-10-20 91.35 92.00 90.65 91.65 0.0M
2021-10-19 92.40 92.65 91.30 91.50 0.0M
2021-10-18 93.20 93.25 91.75 92.30 0.0M
2021-10-15 93.45 93.90 92.90 93.75 0.0M
2021-10-14 93.70 94.15 92.85 93.15 0.0M
2021-10-13 93.10 93.25 92.10 93.05 0.1M
2021-10-12 92.80 93.40 92.25 93.35 0.0M
2021-10-11 92.35 94.45 92.10 94.15 0.0M
2021-10-08 91.85 92.70 91.75 92.35 0.1M
2021-10-07 91.60 93.10 91.20 92.25 0.1M
2021-10-06 93.65 93.65 90.80 90.85 0.1M
2021-10-05 93.20 94.25 93.10 94.20 0.0M
2021-10-04 93.10 94.15 92.60 93.50 0.1M
2021-10-01 97.35 97.35 92.25 93.75 0.1M
2021-09-30 99.60 99.60 93.70 97.40 0.1M
2021-09-29 92.85 94.70 92.55 94.70 0.0M
2021-09-28 94.60 94.75 92.20 92.45 0.0M
2021-09-27 94.15 95.75 94.00 94.55 0.1M
2021-09-24 93.85 94.20 93.05 93.45 0.0M
2021-09-23 93.60 94.45 93.45 94.45 0.0M
2021-09-22 93.30 93.70 92.70 92.70 0.0M
2021-09-21 92.35 92.60 91.40 92.45 0.0M
2021-09-20 90.50 91.75 89.45 91.75 0.1M
2021-09-17 91.35 92.50 90.90 91.65 0.1M
2021-09-16 92.50 93.05 90.60 90.70 0.1M
2021-09-15 92.00 93.00 91.50 91.95 0.1M
2021-09-14 92.05 92.45 91.05 91.85 0.1M
2021-09-13 93.00 93.20 91.85 92.35 0.0M
2021-09-10 93.00 93.10 91.10 91.15 0.0M
2021-09-09 92.00 93.30 91.50 92.80 0.0M
2021-09-08 92.60 94.05 91.80 92.25 0.0M
2021-09-07 94.80 94.80 92.80 92.85 0.0M
2021-09-06 95.00 95.95 95.00 95.00 0.0M
2021-09-03 96.50 96.70 94.30 94.30 0.0M
2021-09-02 96.95 97.20 96.25 96.80 0.0M
2021-09-01 96.10 97.40 96.10 96.85 0.0M
2021-08-31 96.50 96.60 95.50 95.50 0.1M
2021-08-30 96.55 96.90 96.35 96.55 0.0M
2021-08-27 95.90 96.90 95.10 96.60 0.0M
2021-08-26 95.30 95.90 94.50 95.65 0.0M
2021-08-25 96.20 96.60 95.65 95.65 0.0M
2021-08-24 97.00 97.05 96.00 96.00 0.0M
2021-08-23 96.55 96.95 96.05 96.15 0.0M
2021-08-20 94.50 95.60 94.15 95.60 0.0M
2021-08-19 96.00 96.00 94.50 94.50 0.0M
2021-08-18 97.45 97.50 96.50 97.00 0.0M
2021-08-17 98.10 98.20 97.00 97.20 0.0M
2021-08-16 99.10 99.25 98.20 98.60 0.0M
2021-08-13 99.90 100.00 98.95 99.45 0.0M
2021-08-12 100.70 101.20 99.60 99.80 0.0M
2021-08-11 100.10 101.50 100.10 101.00 0.0M
2021-08-10 100.40 100.70 98.95 100.20 0.0M
2021-08-09 101.60 101.60 100.40 100.40 0.0M
2021-08-06 102.00 102.80 101.20 101.70 0.0M
2021-08-05 100.00 101.90 100.00 101.70 0.0M
2021-08-04 100.40 101.30 99.90 100.30 0.0M
2021-08-03 101.70 101.90 99.85 99.85 0.0M
2021-08-02 101.30 102.00 101.10 101.40 0.0M
2021-07-30 101.40 101.50 100.40 100.40 0.1M
2021-07-29 104.00 104.70 101.60 101.60 0.0M
2021-07-28 100.70 103.80 100.40 103.70 0.0M
2021-07-27 101.70 102.00 100.40 100.70 0.0M
2021-07-26 101.50 103.10 100.90 102.00 0.0M
2021-07-23 99.60 104.60 99.10 101.30 0.1M
2021-07-22 97.50 98.65 96.50 96.90 0.0M
2021-07-21 94.70 96.95 94.70 96.75 0.0M
2021-07-20 92.40 94.50 92.40 94.10 0.0M
2021-07-19 95.20 95.20 91.50 92.05 0.1M
2021-07-16 95.40 96.20 95.05 95.95 0.0M
2021-07-15 95.45 95.50 94.40 94.95 0.0M
2021-07-14 95.95 96.15 94.55 95.45 0.0M
2021-07-13 97.80 97.80 96.05 96.10 0.0M
2021-07-12 98.60 98.60 97.15 97.70 0.0M
2021-07-09 98.35 100.00 98.35 98.80 0.0M
2021-07-08 98.20 98.20 96.65 97.85 0.1M
2021-07-07 99.05 100.20 98.10 98.60 0.0M
2021-07-06 100.20 100.40 98.50 98.60 0.1M
2021-07-05 101.10 101.10 99.85 100.30 0.0M
2021-07-02 100.00 101.10 99.80 101.10 0.0M
2021-07-01 99.65 100.40 98.95 100.10 0.1M
2021-06-30 101.90 102.50 98.30 99.20 0.1M
2021-06-29 101.90 102.60 100.70 101.80 0.1M
2021-06-28 104.50 104.70 101.80 101.80 0.1M
2021-06-25 103.70 105.20 103.40 104.20 0.1M
2021-06-24 102.00 103.10 101.30 102.70 0.1M
2021-06-23 102.10 102.80 100.80 101.30 0.1M
2021-06-22 102.00 102.80 101.60 102.00 0.0M
2021-06-21 101.90 102.60 99.85 102.10 0.0M
2021-06-18 101.60 102.80 101.60 102.10 0.1M
2021-06-17 101.50 102.80 101.40 102.20 0.1M
2021-06-16 102.00 102.80 100.40 102.70 0.0M
2021-06-15 103.00 103.60 101.20 101.70 0.1M
2021-06-14 103.80 104.00 102.20 102.40 0.0M
2021-06-11 104.00 104.30 103.00 103.20 0.1M
2021-06-10 102.50 104.10 102.20 103.60 0.1M
2021-06-09 101.90 102.40 101.10 101.90 0.0M
2021-06-08 102.30 103.00 101.60 101.70 0.1M
2021-06-07 100.40 102.60 99.70 102.20 0.1M
2021-06-04 101.80 101.90 100.40 100.40 0.0M
2021-06-03 103.60 103.60 101.40 101.80 0.0M
2021-06-02 103.40 104.30 103.10 103.50 0.0M
2021-06-01 103.20 105.30 102.10 103.80 0.1M
2021-05-31 103.10 104.00 102.70 102.70 0.0M
2021-05-28 102.40 105.20 101.90 103.10 0.1M
2021-05-27 98.00 101.70 97.30 101.70 0.1M
2021-05-26 99.05 99.05 97.65 97.70 0.0M
2021-05-25 97.60 99.80 97.60 98.60 0.0M
2021-05-24 97.50 98.10 97.05 97.85 0.0M
2021-05-21 95.80 97.40 95.80 96.80 0.1M
2021-05-20 96.00 96.20 94.90 95.55 0.0M
2021-05-19 96.60 97.65 94.85 95.70 0.1M
2021-05-18 97.00 97.85 96.85 96.95 0.1M
2021-05-17 98.10 98.60 97.15 97.55 0.1M
2021-05-14 96.60 97.60 95.45 97.45 0.0M
2021-05-13 96.05 96.45 93.85 96.00 0.0M
2021-05-12 96.65 97.15 96.10 96.45 0.0M
2021-05-11 96.65 97.50 95.85 96.90 0.1M
2021-05-10 98.00 98.00 96.75 97.50 0.0M
2021-05-07 97.80 98.10 96.20 96.65 0.0M
2021-05-06 95.60 97.40 95.60 97.10 0.1M
2021-05-05 96.65 96.65 94.90 95.40 0.1M
2021-05-04 94.65 98.80 94.00 94.20 0.1M
2021-05-03 91.10 91.35 90.20 91.05 0.0M
2021-04-30 92.05 92.70 90.60 90.60 0.1M
2021-04-29 90.50 90.95 88.80 89.40 0.1M
2021-04-28 90.75 91.15 89.65 90.15 0.1M
2021-04-27 92.50 92.50 90.45 90.75 0.0M
2021-04-26 90.85 92.55 90.85 92.50 0.0M
2021-04-23 90.15 91.05 89.10 91.00 0.0M
2021-04-22 92.10 92.50 90.35 90.35 0.1M
2021-04-21 93.05 93.50 90.60 91.35 0.1M
2021-04-20 96.10 96.40 92.45 92.45 0.1M
2021-04-19 96.60 97.15 96.10 96.45 0.0M
2021-04-16 96.50 97.35 96.15 96.60 0.0M
2021-04-15 96.85 97.40 96.40 96.45 0.0M
2021-04-14 96.35 97.10 95.60 97.10 0.0M
2021-04-13 96.65 96.70 95.20 95.75 0.0M
2021-04-12 97.05 97.10 95.45 95.90 0.0M
2021-04-09 98.40 99.45 97.15 97.15 0.0M
2021-04-08 98.00 98.20 96.90 97.95 0.0M
2021-04-07 97.35 98.60 97.00 97.45 0.0M
2021-04-06 96.65 98.55 96.65 97.35 0.0M
2021-04-01 94.70 96.70 94.70 96.25 0.1M
2021-03-31 94.50 95.30 93.65 94.90 0.1M
2021-03-30 93.85 94.50 93.45 94.25 0.0M
2021-03-29 93.75 93.80 92.90 93.40 0.0M
2021-03-26 92.80 93.80 92.30 93.75 0.0M
2021-03-25 92.60 92.60 90.10 92.30 0.1M
2021-03-24 92.20 93.70 91.45 93.05 0.0M
2021-03-23 94.90 94.90 92.50 93.00 0.0M
2021-03-22 95.15 95.15 93.35 94.50 0.0M
2021-03-19 95.10 95.85 94.00 94.85 0.1M
2021-03-18 96.40 97.10 95.30 95.95 0.0M
2021-03-17 96.05 96.30 95.35 96.20 0.0M
2021-03-16 95.05 96.45 95.05 95.85 0.0M
2021-03-15 94.20 95.30 94.20 94.85 0.0M
2021-03-12 94.00 94.65 93.30 94.45 0.0M
2021-03-11 95.60 95.80 93.65 94.45 0.0M
2021-03-10 93.15 96.25 92.25 95.30 0.1M
2021-03-09 92.30 93.75 91.70 93.15 0.1M
2021-03-08 92.45 92.55 91.05 92.45 0.1M
2021-03-05 94.70 94.70 91.45 91.85 0.1M
2021-03-04 94.35 94.70 92.40 94.70 0.0M
2021-03-03 92.45 94.55 92.15 94.55 0.1M
2021-03-02 92.40 92.75 91.05 91.90 0.0M
2021-03-01 90.60 93.20 90.60 92.55 0.1M
2021-02-26 90.20 90.35 89.00 89.30 0.1M
2021-02-25 92.90 93.30 90.60 90.90 0.0M
2021-02-24 91.50 92.85 91.50 92.00 0.1M
2021-02-23 90.70 92.85 90.70 91.95 0.0M
2021-02-22 89.75 90.70 88.00 90.45 0.0M
2021-02-19 89.55 90.45 89.20 89.90 0.0M
2021-02-18 91.65 91.65 89.25 89.45 0.0M
2021-02-17 92.75 93.35 91.40 91.80 0.0M
2021-02-16 93.60 94.15 92.15 92.55 0.0M
2021-02-15 92.65 93.50 92.10 93.30 0.0M
2021-02-12 91.95 92.65 89.95 91.80 0.0M
2021-02-11 91.80 92.20 90.20 91.70 0.0M
2021-02-10 90.90 91.35 90.20 90.75 0.0M
2021-02-09 90.90 90.90 89.90 90.75 0.0M
2021-02-08 90.20 90.95 89.10 90.35 0.1M
2021-02-05 90.25 90.60 89.45 89.75 0.0M
2021-02-04 88.90 90.45 88.60 90.00 0.1M
2021-02-03 90.50 90.80 88.10 88.85 0.0M
2021-02-02 87.45 90.45 86.75 90.00 0.1M
2021-02-01 86.75 87.40 86.20 86.60 0.0M
2021-01-29 86.00 87.30 85.00 86.25 0.1M
2021-01-28 86.55 87.50 84.60 87.00 0.1M
2021-01-27 88.10 88.10 86.25 87.10 0.1M
2021-01-26 86.10 89.00 85.70 87.15 0.1M
2021-01-25 88.00 89.00 84.85 86.00 0.1M
2021-01-22 87.85 87.85 85.65 87.45 0.1M
2021-01-21 91.90 92.55 88.00 88.00 0.1M
2021-01-20 90.95 92.80 89.75 91.55 0.1M
2021-01-19 90.65 91.70 90.10 90.50 0.1M
2021-01-18 90.25 90.25 88.70 90.00 0.0M
2021-01-15 90.55 90.70 88.55 90.25 0.1M
2021-01-14 88.15 90.65 87.60 89.80 0.1M
2021-01-13 89.40 89.40 87.55 88.00 0.0M
2021-01-12 89.00 89.90 88.45 88.95 0.0M
2021-01-11 88.75 89.90 87.90 88.20 0.0M
2021-01-08 91.00 91.10 88.50 88.65 0.1M
2021-01-07 91.10 92.20 89.80 90.60 0.1M
2021-01-06 91.35 92.55 90.10 90.80 0.1M
2021-01-05 89.00 90.90 88.95 90.90 0.1M
2021-01-04 90.60 90.95 88.55 88.60 0.0M