Dassault Aviation

AM
🏛️ uk →
281.00
Last Update: 2025-09-26
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
2021-12-30 93.50 94.80 93.50 94.55 0.0M
2021-12-29 95.00 95.20 93.85 94.55 0.1M
2021-12-24 94.78 94.78 94.55 94.55 0.0M
2021-12-23 94.30 95.00 93.60 94.50 0.0M
2021-12-22 91.15 91.15 91.15 91.15 0.0M
2021-12-21 90.85 91.10 90.40 90.86 0.0M
2021-12-20 89.00 90.65 88.91 90.39 0.0M
2021-12-17 90.79 91.86 90.55 91.45 0.0M
2021-12-16 90.65 91.28 89.75 89.95 0.0M
2021-12-15 88.60 88.60 87.55 88.00 0.0M
2021-12-14 88.84 89.45 88.25 89.34 0.0M
2021-12-13 91.45 91.45 91.09 91.09 0.0M
2021-12-10 92.65 92.85 92.15 92.21 0.0M
2021-12-09 93.70 93.70 93.15 93.15 0.0M
2021-12-08 92.80 93.75 92.70 93.50 0.0M
2021-12-07 93.95 93.95 92.40 93.60 0.0M
2021-12-06 92.00 94.00 91.25 92.95 0.0M
2021-12-03 88.25 92.55 88.15 89.85 0.0M
2021-12-02 85.00 85.00 83.79 84.20 0.0M
2021-12-01 84.70 85.70 84.40 85.70 0.0M
2021-11-30 83.05 84.45 82.00 83.90 0.0M
2021-11-29 85.15 86.25 84.69 84.75 0.1M
2021-11-26 85.70 86.00 84.55 85.35 0.0M
2021-11-25 88.50 90.10 87.95 90.05 0.0M
2021-11-24 88.52 88.90 87.86 88.10 0.0M
2021-11-23 88.96 89.35 88.40 88.49 0.1M
2021-11-22 88.95 89.75 88.50 88.55 0.0M
2021-11-19 92.45 92.45 88.90 89.50 0.0M
2021-11-18 91.65 92.60 91.60 92.00 0.0M
2021-11-17 92.00 92.37 91.14 91.45 0.0M
2021-11-16 92.55 92.90 92.15 92.15 0.0M
2021-11-15 93.25 93.25 92.25 93.20 0.0M
2021-11-12 93.75 93.95 92.65 92.65 0.0M
2021-11-11 95.60 95.62 93.55 93.75 0.0M
2021-11-10 95.40 95.90 95.40 95.75 0.0M
2021-11-09 95.55 96.05 95.20 95.40 0.0M
2021-11-08 96.15 96.75 95.80 96.05 0.0M
2021-11-05 93.60 96.40 93.60 96.25 0.0M
2021-11-04 92.85 94.05 92.85 93.80 0.0M
2021-11-03 91.65 92.80 91.35 92.80 0.0M
2021-11-02 91.25 92.15 91.20 92.15 0.0M
2021-11-01 90.70 91.55 90.70 90.80 0.0M
2021-10-29 90.60 90.95 90.15 90.90 0.0M
2021-10-28 90.25 90.85 89.85 90.85 0.0M
2021-10-27 90.30 90.30 89.90 89.95 0.0M
2021-10-26 89.95 91.17 89.95 90.30 0.1M
2021-10-25 89.95 90.25 89.20 90.00 0.0M
2021-10-22 91.55 91.55 90.95 91.10 0.0M
2021-10-21 91.35 92.00 91.35 91.65 0.1M
2021-10-20 91.40 92.00 90.70 91.75 0.0M
2021-10-19 92.35 92.55 91.40 91.65 0.0M
2021-10-18 92.00 92.85 91.85 92.45 0.0M
2021-10-15 93.50 93.50 93.50 93.50 0.0M
2021-10-14 93.30 93.90 93.30 93.35 0.0M
2021-10-13 92.95 92.95 92.95 92.95 0.0M
2021-10-12 92.85 93.05 92.85 93.05 0.0M
2021-10-11 93.90 93.90 92.35 92.35 0.0M
2021-10-08 92.30 92.30 92.00 92.15 0.0M
2021-10-07 91.30 93.05 91.30 92.40 0.1M
2021-10-06 92.65 92.65 91.15 91.15 0.0M
2021-10-05 93.55 93.60 93.20 93.20 0.1M
2021-10-04 93.20 93.20 92.90 92.90 0.0M
2021-10-01 93.75 94.55 93.25 93.75 0.0M
2021-09-30 97.40 97.55 94.10 97.40 0.0M
2021-09-29 94.31 94.70 93.29 94.31 0.0M
2021-09-28 94.80 93.90 92.15 93.24 0.0M
2021-09-27 93.60 95.70 94.05 94.55 0.0M
2021-09-24 93.95 94.10 93.05 93.21 0.0M
2021-09-23 93.65 94.46 93.60 93.85 0.0M
2021-09-22 93.35 93.75 92.70 92.94 0.0M
2021-09-21 92.17 92.55 91.55 92.45 0.1M
2021-09-20 90.90 91.76 89.55 91.75 0.0M
2021-09-17 91.67 92.40 91.25 91.98 0.1M
2021-09-16 92.72 92.90 90.69 91.44 0.0M
2021-09-15 92.78 92.95 91.60 91.95 0.0M
2021-09-14 92.33 92.21 91.15 91.81 0.1M
2021-09-13 93.60 93.10 91.90 92.35 0.0M
2021-09-10 93.35 92.80 91.14 91.14 0.0M
2021-09-09 92.22 93.15 91.55 93.05 0.0M
2021-09-08 92.78 94.00 92.25 92.25 0.0M
2021-09-07 94.80 94.50 92.85 92.85 0.0M
2021-09-06 95.03 95.70 95.00 95.00 0.0M
2021-09-03 96.80 96.23 94.30 94.30 0.0M
2021-09-02 97.15 97.15 96.25 96.80 0.1M
2021-09-01 96.47 97.30 96.55 96.85 0.0M
2021-08-31 96.08 96.50 95.50 95.50 0.0M
2021-08-30 96.55 96.80 96.45 96.55 0.0M
2021-08-27 95.58 96.60 95.20 96.60 0.0M
2021-08-26 95.17 95.70 94.75 95.65 0.0M
2021-08-25 96.17 96.55 95.65 95.65 0.0M
2021-08-24 97.00 96.90 96.00 96.00 0.0M
2021-08-23 96.53 96.60 96.03 96.15 0.0M
2021-08-20 94.95 95.61 94.35 95.60 0.0M
2021-08-19 97.00 95.55 94.50 94.50 0.0M
2021-08-18 97.45 97.14 96.87 97.00 0.0M
2021-08-17 98.20 97.80 97.05 97.20 0.0M
2021-08-16 99.75 99.10 98.35 98.60 0.0M
2021-08-13 99.85 100.00 99.00 99.45 0.0M
2021-08-12 100.20 101.00 99.79 99.80 0.0M
2021-08-11 101.00 101.40 100.20 101.00 0.0M
2021-08-10 100.40 100.60 99.00 100.20 0.0M
2021-08-09 101.70 101.60 100.40 100.40 0.0M
2021-08-06 101.40 102.00 101.20 101.70 0.0M
2021-08-05 100.40 101.80 100.40 101.70 0.0M
2021-08-04 101.00 100.90 100.10 100.30 0.0M
2021-08-03 101.80 101.90 99.85 99.85 0.0M
2021-08-02 101.40 102.00 101.20 101.40 0.0M
2021-07-30 101.90 101.40 100.40 100.40 0.0M
2021-07-29 103.95 104.50 101.60 101.90 0.0M
2021-07-28 100.70 103.80 100.60 103.70 0.0M
2021-07-27 101.90 101.50 100.40 100.75 0.1M
2021-07-26 101.70 103.00 101.50 102.28 0.0M
2021-07-23 100.00 104.70 99.64 101.00 0.0M
2021-07-22 97.70 98.50 96.60 96.90 0.0M
2021-07-21 94.65 96.95 95.05 96.87 0.0M
2021-07-20 92.67 94.40 92.95 94.10 0.0M
2021-07-19 94.55 94.80 91.75 92.05 0.0M
2021-07-16 95.08 96.10 95.22 95.95 0.1M
2021-07-15 95.42 95.05 94.60 94.95 0.0M
2021-07-14 95.97 95.85 94.60 95.65 0.0M
2021-07-13 97.90 97.25 96.08 96.10 0.0M
2021-07-12 98.75 98.25 97.70 97.80 0.0M
2021-07-09 98.15 99.80 98.35 98.80 0.0M
2021-07-08 98.92 98.05 96.85 97.34 0.0M
2021-07-07 98.83 99.60 98.20 98.60 0.0M
2021-07-06 100.20 100.40 98.60 98.60 0.0M
2021-07-05 101.10 100.90 99.95 100.30 0.0M
2021-07-02 98.95 101.10 99.95 101.10 0.0M
2021-07-01 99.05 100.40 99.60 100.10 0.0M
2021-06-30 103.00 102.40 98.60 99.20 0.0M
2021-06-29 101.90 102.50 100.90 101.80 0.0M
2021-06-28 104.95 104.40 101.80 104.15 0.0M
2021-06-25 103.65 105.20 103.60 104.20 0.1M
2021-06-24 102.20 103.00 101.50 102.70 0.0M
2021-06-23 102.30 102.60 101.26 101.30 0.0M
2021-06-22 101.80 102.60 101.80 102.20 0.0M
2021-06-21 101.50 102.40 100.30 102.40 0.0M
2021-06-18 102.40 102.90 101.80 101.80 0.0M
2021-06-17 102.30 102.70 101.50 102.20 0.0M
2021-06-16 102.40 102.80 100.90 102.70 0.0M
2021-06-15 103.20 103.40 101.20 102.03 0.0M
2021-06-14 104.05 103.21 102.20 102.40 0.0M
2021-06-11 104.65 104.30 103.00 103.20 0.0M
2021-06-10 103.00 104.00 102.70 103.60 0.0M
2021-06-09 102.00 102.20 101.22 101.90 0.0M
2021-06-08 103.45 102.60 101.70 101.70 0.0M
2021-06-07 100.40 102.60 100.10 102.20 0.1M
2021-06-04 101.80 101.50 100.40 100.41 0.0M
2021-06-03 103.45 103.00 101.50 101.80 0.0M
2021-06-02 103.00 104.00 103.20 103.77 0.0M
2021-06-01 103.45 105.10 102.62 104.37 0.0M
2021-05-31 102.70 103.80 102.70 102.70 0.0M
2021-05-28 101.90 105.20 102.40 103.10 0.0M
2021-05-27 98.05 101.70 98.45 100.68 0.0M
2021-05-26 99.05 98.56 97.69 97.85 0.0M
2021-05-25 97.00 99.75 97.60 98.98 0.1M
2021-05-24 97.60 98.05 97.35 97.81 0.0M
2021-05-21 96.75 97.30 96.60 96.80 0.0M
2021-05-20 96.28 96.15 95.15 95.54 0.0M
2021-05-19 96.53 97.35 95.25 95.95 0.0M
2021-05-18 97.55 97.65 96.85 97.30 0.0M
2021-05-17 98.00 98.20 97.20 97.75 0.0M
2021-05-14 95.88 97.55 95.80 97.46 0.0M
2021-05-13 96.47 96.05 94.35 96.00 0.0M
2021-05-12 96.62 97.05 96.10 96.53 0.0M
2021-05-11 96.70 97.35 96.00 96.90 0.0M
2021-05-10 98.00 97.60 96.80 97.50 0.0M
2021-05-07 97.80 97.85 96.30 96.65 0.0M
2021-05-06 96.58 97.35 96.15 96.65 0.0M
2021-05-05 96.62 96.00 94.90 95.40 0.0M
2021-05-04 95.03 98.00 94.20 95.87 0.0M
2021-05-03 90.80 91.10 90.50 90.80 0.0M
2021-04-30 91.97 92.05 90.60 90.74 0.0M
2021-04-29 90.10 90.45 88.90 89.36 0.0M
2021-04-28 91.60 90.55 89.85 90.19 0.0M
2021-04-27 92.47 91.80 90.55 90.78 0.0M
2021-04-26 90.70 92.51 90.85 92.51 0.0M
2021-04-23 90.30 91.00 89.25 90.98 0.0M
2021-04-22 92.22 91.55 90.35 90.35 0.0M
2021-04-21 93.75 93.35 90.70 91.63 0.0M
2021-04-20 96.38 96.35 92.45 92.45 0.0M
2021-04-19 97.00 97.00 96.15 96.45 0.0M
2021-04-16 96.53 97.20 96.20 96.60 0.0M
2021-04-15 97.00 97.20 96.45 96.45 0.0M
2021-04-14 96.47 97.10 95.85 97.10 0.0M
2021-04-13 96.62 96.50 95.25 95.75 0.0M
2021-04-12 96.95 96.85 95.45 96.00 0.0M
2021-04-09 98.47 99.30 97.14 97.16 0.0M
2021-04-08 98.00 98.25 97.00 97.95 0.0M
2021-04-07 97.35 98.55 97.00 97.45 0.0M
2021-04-06 96.22 98.40 97.20 97.56 0.0M
2021-04-01 93.40 96.55 95.35 96.30 0.0M
2021-03-31 94.50 95.25 93.75 94.90 0.0M
2021-03-30 93.90 94.50 93.55 94.25 0.0M
2021-03-29 93.80 93.70 93.10 93.43 0.0M
2021-03-26 92.92 93.75 92.35 93.75 0.0M
2021-03-25 92.67 92.50 90.45 91.61 0.0M
2021-03-24 92.47 93.70 92.00 93.05 0.0M
2021-03-23 94.55 93.85 92.85 93.00 0.0M
2021-03-22 95.53 94.50 93.70 94.50 0.0M
2021-03-19 95.03 95.60 94.20 94.85 0.0M
2021-03-18 96.38 96.45 95.55 95.70 0.0M
2021-03-17 96.38 96.20 95.55 96.18 0.0M
2021-03-16 94.90 96.35 95.35 95.85 0.0M
2021-03-15 94.50 95.35 94.65 95.01 0.0M
2021-03-12 94.05 94.50 93.35 94.45 0.0M
2021-03-11 95.67 95.60 94.13 94.44 0.0M
2021-03-10 92.17 96.20 93.20 96.11 0.0M
2021-03-09 91.50 93.85 92.30 93.09 0.0M
2021-03-08 92.47 92.45 91.10 91.46 0.0M
2021-03-05 95.03 94.55 91.70 93.15 0.0M
2021-03-04 94.55 94.69 92.40 93.83 0.0M
2021-03-03 92.42 94.55 92.25 94.54 0.0M
2021-03-02 92.78 92.75 91.20 91.95 0.0M
2021-03-01 90.60 93.15 90.90 92.50 0.0M
2021-02-26 90.35 90.45 89.30 89.72 0.0M
2021-02-25 92.88 92.90 90.88 90.88 0.1M
2021-02-24 91.60 92.75 91.83 92.46 0.0M
2021-02-23 90.70 92.80 91.45 91.95 0.0M
2021-02-22 89.78 90.70 88.90 90.45 0.0M
2021-02-19 89.62 90.30 89.31 89.92 0.0M
2021-02-18 91.78 91.50 89.30 89.61 0.0M
2021-02-17 93.03 93.05 91.50 92.10 0.0M
2021-02-16 93.90 94.10 92.55 92.55 0.0M
2021-02-15 92.67 93.40 92.25 93.02 0.0M
2021-02-12 91.88 92.35 90.20 91.80 0.0M
2021-02-11 91.67 91.85 90.35 91.70 0.0M
2021-02-10 90.90 91.30 90.20 90.83 0.0M
2021-02-09 90.90 90.75 90.25 90.75 0.0M
2021-02-08 90.25 90.90 90.10 90.40 0.0M
2021-02-05 90.60 90.60 89.50 89.94 0.0M
2021-02-04 88.97 90.15 89.00 90.00 0.0M
2021-02-03 90.45 90.15 88.35 88.85 0.0M
2021-02-02 87.25 90.30 87.75 89.99 0.0M
2021-02-01 86.90 87.20 86.30 86.60 0.0M
2021-01-29 85.97 87.30 85.25 86.29 0.0M
2021-01-28 86.58 87.30 84.95 86.93 0.0M
2021-01-27 88.83 87.55 86.30 87.02 0.0M
2021-01-26 86.08 88.90 85.90 87.74 0.0M
2021-01-25 87.65 87.85 85.05 86.00 0.0M
2021-01-22 88.10 87.55 86.20 87.50 0.0M
2021-01-21 91.97 89.95 88.15 88.99 0.0M
2021-01-20 91.05 92.45 90.10 91.12 0.0M
2021-01-19 89.83 91.15 90.20 90.85 0.0M
2021-01-18 90.25 90.05 88.90 89.64 0.0M
2021-01-15 90.90 90.70 88.55 89.72 0.0M
2021-01-14 88.78 90.15 88.15 89.81 0.0M
2021-01-13 90.05 88.55 87.70 88.10 0.0M
2021-01-12 88.97 89.80 88.75 89.00 0.0M
2021-01-11 89.53 89.18 88.20 88.24 0.0M
2021-01-08 91.15 90.90 88.65 88.65 0.0M
2021-01-07 91.50 91.60 90.15 90.60 0.0M
2021-01-06 90.95 92.55 90.40 91.20 0.0M
2021-01-05 89.12 90.90 89.00 90.90 0.0M
2021-01-04 90.65 90.90 88.60 90.49 0.0M