Dassault Aviation

AM
🏛️ france →
288.00
Last Update: 2025-10-02
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
2023-12-29 178.70 180.40 178.50 179.20 0.0M
2023-12-28 179.70 180.60 179.20 179.20 0.0M
2023-12-27 179.10 180.80 178.90 180.00 0.0M
2023-12-22 180.60 181.00 180.00 180.10 0.0M
2023-12-21 179.30 180.90 179.10 180.40 0.0M
2023-12-20 179.30 180.30 178.50 179.80 0.0M
2023-12-19 178.80 180.20 178.10 178.90 0.0M
2023-12-18 176.80 178.90 176.60 178.60 0.0M
2023-12-15 176.20 178.90 175.80 176.60 0.1M
2023-12-14 180.00 181.00 175.90 175.90 0.1M
2023-12-13 179.00 180.60 179.00 180.00 0.0M
2023-12-12 178.00 179.20 174.90 179.20 0.1M
2023-12-11 182.10 184.50 179.70 180.70 0.0M
2023-12-08 181.40 182.90 179.80 182.40 0.1M
2023-12-07 181.60 184.80 179.00 179.00 0.1M
2023-12-06 182.80 184.80 180.60 181.60 0.0M
2023-12-05 180.20 184.60 178.70 182.30 0.0M
2023-12-04 184.00 184.00 179.10 179.80 0.0M
2023-12-01 183.10 185.80 182.70 184.10 0.0M
2023-11-30 185.10 185.60 181.10 182.40 0.1M
2023-11-29 184.80 186.30 183.10 185.00 0.0M
2023-11-28 184.80 185.90 183.00 185.30 0.0M
2023-11-27 188.50 189.00 182.60 183.40 0.0M
2023-11-24 187.90 189.80 187.40 188.30 0.0M
2023-11-23 188.00 188.50 187.10 187.30 0.0M
2023-11-22 189.40 191.40 187.50 187.50 0.0M
2023-11-21 187.70 190.40 186.90 189.60 0.0M
2023-11-20 187.60 189.60 186.70 188.40 0.0M
2023-11-17 184.00 187.60 183.00 187.60 0.0M
2023-11-16 186.60 188.00 184.10 184.10 0.0M
2023-11-15 186.40 188.30 185.30 185.90 0.0M
2023-11-14 187.30 188.20 184.90 186.50 0.0M
2023-11-13 183.90 187.30 183.90 187.30 0.0M
2023-11-10 182.10 184.00 181.50 182.90 0.0M
2023-11-09 183.70 184.00 180.10 182.70 0.0M
2023-11-08 180.20 184.40 180.20 182.90 0.0M
2023-11-07 181.70 182.80 179.90 180.90 0.0M
2023-11-06 180.90 183.20 180.80 182.00 0.0M
2023-11-03 182.90 184.00 180.20 180.70 0.0M
2023-11-02 187.60 188.60 181.40 182.80 0.1M
2023-11-01 187.50 189.50 186.00 187.30 0.1M
2023-10-31 187.40 188.80 181.60 187.50 0.1M
2023-10-30 187.70 189.60 186.20 187.20 0.0M
2023-10-27 188.80 189.10 185.60 186.20 0.0M
2023-10-26 189.70 192.00 189.20 190.40 0.0M
2023-10-25 189.00 191.60 187.60 189.80 0.0M
2023-10-24 184.80 188.30 184.50 188.30 0.0M
2023-10-23 183.30 187.30 182.80 184.40 0.0M
2023-10-20 182.30 183.20 180.90 182.10 0.0M
2023-10-19 185.20 185.30 181.60 183.50 0.0M
2023-10-18 188.50 188.70 186.70 186.80 0.0M
2023-10-17 186.20 189.30 185.50 188.50 0.0M
2023-10-16 186.70 188.90 186.10 186.70 0.0M
2023-10-13 187.50 190.50 186.30 187.40 0.0M
2023-10-12 185.60 187.80 185.00 187.60 0.0M
2023-10-11 183.60 185.40 183.00 184.90 0.0M
2023-10-10 181.90 183.50 181.40 182.90 0.0M
2023-10-09 175.20 182.20 175.20 181.00 0.1M
2023-10-06 174.80 175.50 171.60 173.40 0.1M
2023-10-05 172.60 175.30 171.50 174.20 0.0M
2023-10-04 175.80 176.90 172.10 172.10 0.0M
2023-10-03 175.90 177.60 175.50 176.50 0.0M
2023-10-02 178.70 180.30 175.90 176.10 0.0M
2023-09-29 180.00 180.50 178.40 178.40 0.1M
2023-09-28 180.60 180.80 178.40 179.90 0.0M
2023-09-27 179.50 180.40 178.30 180.40 0.1M
2023-09-26 175.90 180.20 175.40 179.00 0.0M
2023-09-25 178.00 180.00 175.60 176.30 0.0M
2023-09-22 179.30 179.40 176.90 178.20 0.0M
2023-09-21 180.00 180.70 179.30 180.10 0.0M
2023-09-20 183.10 183.30 180.60 181.00 0.0M
2023-09-19 182.90 183.90 182.00 182.30 0.0M
2023-09-18 180.40 183.60 180.20 183.50 0.0M
2023-09-15 181.10 181.40 179.90 180.40 0.1M
2023-09-14 181.40 181.40 179.40 180.00 0.1M
2023-09-13 181.00 181.50 178.40 181.00 0.0M
2023-09-12 182.40 182.70 180.30 180.80 0.0M
2023-09-11 181.80 184.80 181.10 181.80 0.0M
2023-09-08 180.50 181.80 179.20 181.60 0.0M
2023-09-07 179.50 181.00 178.90 180.20 0.0M
2023-09-06 180.80 181.60 179.80 180.00 0.1M
2023-09-05 179.50 181.70 179.00 180.80 0.0M
2023-09-04 181.40 182.80 180.00 180.00 0.0M
2023-09-01 181.50 183.50 180.50 181.00 0.0M
2023-08-31 178.80 181.60 178.10 181.60 0.3M
2023-08-30 177.80 180.00 176.80 179.30 0.0M
2023-08-29 178.90 180.40 177.30 177.80 0.1M
2023-08-28 177.20 179.20 176.70 179.20 0.0M
2023-08-25 175.00 177.70 174.40 175.40 0.1M
2023-08-24 177.30 178.90 175.40 175.40 0.0M
2023-08-23 175.50 177.30 175.50 176.60 0.0M
2023-08-22 172.80 175.10 172.80 174.30 0.0M
2023-08-21 170.20 174.00 170.20 172.80 0.1M
2023-08-18 168.50 171.00 168.10 170.40 0.1M
2023-08-17 170.40 171.10 168.50 168.50 0.0M
2023-08-16 171.10 172.80 170.20 170.60 0.0M
2023-08-15 172.20 172.60 170.70 171.20 0.0M
2023-08-14 171.40 174.00 171.20 172.20 0.0M
2023-08-11 178.20 180.40 171.10 171.40 0.1M
2023-08-10 181.00 182.20 179.00 180.40 0.0M
2023-08-09 180.90 181.20 179.50 180.30 0.0M
2023-08-08 179.90 180.60 178.80 180.00 0.0M
2023-08-07 177.90 180.20 177.80 179.90 0.0M
2023-08-04 176.10 179.00 176.10 178.50 0.1M
2023-08-03 176.20 176.70 172.30 175.60 0.0M
2023-08-02 176.10 179.20 176.10 176.80 0.0M
2023-08-01 174.60 178.10 174.40 176.70 0.0M
2023-07-31 174.50 177.80 174.40 176.70 0.1M
2023-07-28 174.20 177.90 172.30 174.40 0.1M
2023-07-27 171.50 175.10 170.50 174.40 0.1M
2023-07-26 169.80 171.40 168.30 171.00 0.1M
2023-07-25 170.00 171.80 168.50 170.60 0.1M
2023-07-24 167.00 170.60 164.10 170.60 0.1M
2023-07-21 174.00 175.00 164.60 166.30 0.2M
2023-07-20 182.10 183.40 180.20 181.80 0.0M
2023-07-19 183.10 185.20 182.60 183.20 0.0M
2023-07-18 183.20 185.20 182.70 184.60 0.0M
2023-07-17 185.00 186.40 180.20 183.00 0.1M
2023-07-14 184.10 184.20 180.50 181.10 0.0M
2023-07-13 184.90 185.70 183.20 184.40 0.0M
2023-07-12 182.40 185.70 181.40 185.50 0.0M
2023-07-11 186.40 187.60 180.90 181.60 0.1M
2023-07-10 179.00 181.20 178.30 180.20 0.0M
2023-07-07 179.60 181.00 177.80 180.00 0.0M
2023-07-06 182.10 182.10 178.80 179.10 0.0M
2023-07-05 180.20 184.20 180.20 183.00 0.1M
2023-07-04 180.70 182.00 178.50 179.80 0.0M
2023-07-03 184.00 184.90 180.50 180.70 0.0M
2023-06-30 183.00 184.20 181.70 183.40 0.1M
2023-06-29 180.60 183.10 179.50 182.80 0.0M
2023-06-28 176.50 180.90 176.50 180.30 0.1M
2023-06-27 173.20 175.80 169.30 175.80 0.1M
2023-06-26 177.60 177.60 169.20 171.80 0.1M
2023-06-23 174.60 178.20 173.70 178.20 0.1M
2023-06-22 176.70 177.10 174.30 175.00 0.1M
2023-06-21 175.00 177.70 174.80 177.60 0.1M
2023-06-20 172.10 175.70 172.10 175.30 0.1M
2023-06-19 172.50 175.20 172.00 172.40 0.1M
2023-06-16 169.00 173.10 169.00 172.60 0.1M
2023-06-15 169.80 170.40 168.30 168.70 0.1M
2023-06-14 169.40 170.90 168.50 169.60 0.1M
2023-06-13 168.70 172.30 168.70 171.30 0.1M
2023-06-12 166.80 169.70 166.80 168.90 0.1M
2023-06-09 163.00 166.60 163.00 166.20 0.1M
2023-06-08 160.40 162.90 159.90 162.70 0.1M
2023-06-07 162.90 164.40 160.40 160.40 0.1M
2023-06-06 162.50 163.70 161.70 163.20 0.1M
2023-06-05 165.00 165.60 162.70 162.70 0.0M
2023-06-02 160.20 164.90 160.20 164.50 0.1M
2023-06-01 160.60 163.60 160.60 162.70 0.1M
2023-05-31 161.40 163.50 158.20 158.20 0.3M
2023-05-30 165.10 165.80 162.20 162.50 0.0M
2023-05-29 165.10 166.50 165.00 165.40 0.0M
2023-05-26 163.50 166.30 163.50 164.50 0.0M
2023-05-25 164.10 165.70 163.10 163.10 0.0M
2023-05-24 166.20 166.20 162.40 162.70 0.1M
2023-05-23 172.50 172.90 167.10 167.20 0.1M
2023-05-22 172.70 175.80 172.60 173.10 0.0M
2023-05-19 173.80 174.60 170.40 171.70 0.1M
2023-05-18 176.80 179.20 175.40 176.10 0.0M
2023-05-17 173.60 176.50 172.00 175.70 0.1M
2023-05-16 171.20 174.10 170.80 172.70 0.1M
2023-05-15 170.70 172.20 170.30 171.10 0.0M
2023-05-12 169.60 171.00 169.50 170.30 0.0M
2023-05-11 169.30 171.10 167.70 169.60 0.0M
2023-05-10 171.10 171.50 168.30 169.00 0.0M
2023-05-09 170.30 171.40 169.20 170.50 0.1M
2023-05-08 170.70 171.40 169.50 169.60 0.0M
2023-05-05 171.80 173.30 166.40 170.40 0.1M
2023-05-04 178.30 178.40 172.10 172.50 0.0M
2023-05-03 176.60 178.60 176.50 178.00 0.0M
2023-05-02 176.10 178.20 175.50 176.50 0.0M
2023-04-28 177.20 178.50 175.90 177.30 0.0M
2023-04-27 176.60 178.60 175.40 177.10 0.0M
2023-04-26 176.20 177.20 174.60 176.00 0.0M
2023-04-25 178.00 178.30 175.20 176.00 0.0M
2023-04-24 179.20 180.00 178.00 178.00 0.0M
2023-04-21 182.50 183.90 179.70 179.70 0.0M
2023-04-20 180.20 183.40 179.60 182.40 0.1M
2023-04-19 183.90 183.90 181.50 181.80 0.0M
2023-04-18 184.60 184.60 181.30 181.90 0.0M
2023-04-17 183.40 185.10 183.00 183.60 0.0M
2023-04-14 185.10 185.20 181.80 183.00 0.0M
2023-04-13 185.90 188.50 184.70 184.70 0.1M
2023-04-12 186.00 188.00 184.40 185.10 0.0M
2023-04-11 187.00 188.20 185.50 186.40 0.0M
2023-04-06 183.60 186.80 182.80 186.70 0.0M
2023-04-05 184.20 184.30 181.90 183.80 0.0M
2023-04-04 183.10 183.80 181.70 183.20 0.0M
2023-04-03 182.80 183.60 180.60 182.00 0.1M
2023-03-31 182.80 183.90 181.60 182.60 0.1M
2023-03-30 184.00 184.70 181.40 182.10 0.0M
2023-03-29 183.00 184.00 182.00 184.00 0.0M
2023-03-28 183.70 184.00 181.00 182.20 0.0M
2023-03-27 183.40 185.30 181.60 182.00 0.0M
2023-03-24 181.90 181.90 178.90 181.90 0.1M
2023-03-23 182.60 184.50 182.30 182.80 0.0M
2023-03-22 179.20 183.70 178.60 183.70 0.1M
2023-03-21 178.90 181.20 176.90 178.30 0.1M
2023-03-20 175.00 178.80 171.40 178.20 0.1M
2023-03-17 179.40 180.50 174.30 175.20 0.1M
2023-03-16 177.70 179.70 175.40 178.60 0.1M
2023-03-15 180.30 181.00 173.90 175.20 0.1M
2023-03-14 173.60 178.00 172.80 177.40 0.0M
2023-03-13 179.00 179.70 170.80 173.50 0.1M
2023-03-10 179.80 183.00 177.30 178.40 0.1M
2023-03-09 165.30 180.10 164.10 179.20 0.2M
2023-03-08 162.30 163.30 159.70 159.70 0.1M
2023-03-07 163.50 164.00 161.10 163.20 0.0M
2023-03-06 163.80 164.50 162.00 163.10 0.0M
2023-03-03 164.70 165.40 163.90 164.00 0.0M
2023-03-02 162.60 164.90 162.20 164.90 0.0M
2023-03-01 160.50 163.40 158.10 162.30 0.1M
2023-02-28 164.10 164.90 162.70 162.70 0.1M
2023-02-27 164.90 167.30 163.90 164.90 0.0M
2023-02-24 166.00 168.00 165.80 165.80 0.1M
2023-02-23 165.00 166.30 162.50 165.20 0.1M
2023-02-22 167.10 167.20 164.70 165.50 0.0M
2023-02-21 163.20 167.50 162.80 167.50 0.0M
2023-02-20 164.00 165.30 162.40 163.40 0.0M
2023-02-17 163.10 164.00 161.10 164.00 0.0M
2023-02-16 161.40 164.00 160.90 163.20 0.0M
2023-02-15 160.00 161.70 159.50 161.30 0.0M
2023-02-14 158.30 161.10 157.80 159.70 0.0M
2023-02-13 156.40 160.70 156.10 158.40 0.0M
2023-02-10 154.50 156.80 154.30 155.30 0.0M
2023-02-09 153.70 155.60 152.80 153.60 0.0M
2023-02-08 152.10 154.60 151.40 152.50 0.0M
2023-02-07 155.70 155.70 150.40 151.40 0.0M
2023-02-06 156.60 156.60 154.10 155.80 0.1M
2023-02-03 156.00 157.60 155.30 156.60 0.0M
2023-02-02 157.10 157.70 154.70 155.60 0.1M
2023-02-01 156.20 157.70 155.20 157.00 0.0M
2023-01-31 155.80 156.90 154.70 156.70 0.0M
2023-01-30 155.80 156.70 155.00 156.30 0.0M
2023-01-27 157.60 158.90 155.80 155.80 0.0M
2023-01-26 154.20 157.40 152.30 157.40 0.0M
2023-01-25 161.10 162.90 156.10 156.30 0.0M
2023-01-24 159.70 164.00 154.60 158.70 0.1M
2023-01-23 164.20 165.70 162.10 165.70 0.0M
2023-01-20 160.00 165.50 158.80 164.50 0.1M
2023-01-19 156.80 159.00 155.50 159.00 0.1M
2023-01-18 154.40 157.80 154.40 157.20 0.0M
2023-01-17 152.20 155.10 152.20 154.60 0.0M
2023-01-16 152.00 153.30 150.50 152.10 0.0M
2023-01-13 149.70 152.30 149.40 152.10 0.0M
2023-01-12 148.90 151.40 148.90 150.00 0.1M
2023-01-11 152.30 152.80 148.70 148.70 0.1M
2023-01-10 151.60 152.30 149.20 151.30 0.1M
2023-01-09 153.00 154.20 151.90 151.90 0.1M
2023-01-06 151.70 154.70 151.70 153.10 0.0M
2023-01-05 152.50 155.10 150.40 150.80 0.1M
2023-01-04 158.30 158.70 152.50 152.60 0.1M
2023-01-03 159.60 161.00 156.50 157.90 0.0M
2023-01-02 158.70 161.30 158.00 161.30 0.0M