Dassault Aviation

AM
🏛️ uk →
286.80
Last Update: 2025-09-29
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
2022-12-30 158.70 160.20 158.70 159.50 0.0M
2022-12-29 158.80 161.00 158.80 160.10 0.0M
2022-12-28 161.90 162.30 160.80 160.80 0.0M
2022-12-23 161.30 162.40 159.10 159.20 0.0M
2022-12-22 164.30 164.90 161.70 164.25 0.0M
2022-12-21 161.40 162.60 160.20 162.40 0.0M
2022-12-20 159.30 161.00 158.80 161.00 0.0M
2022-12-19 158.00 160.70 158.00 160.50 0.0M
2022-12-16 158.80 158.80 156.20 158.00 0.0M
2022-12-15 155.80 158.60 155.80 157.70 0.0M
2022-12-14 154.80 157.10 153.90 156.80 0.0M
2022-12-13 155.70 155.70 149.00 153.90 0.0M
2022-12-12 155.70 158.80 155.30 156.20 0.0M
2022-12-09 156.80 157.70 154.80 156.60 0.0M
2022-12-08 153.30 157.70 153.30 156.90 0.0M
2022-12-07 154.70 155.00 153.10 155.00 0.0M
2022-12-06 153.10 156.60 153.10 155.40 0.0M
2022-12-05 154.10 154.70 152.50 153.40 0.0M
2022-12-02 151.40 153.60 151.20 153.60 0.0M
2022-12-01 147.40 153.60 145.50 152.00 0.0M
2022-11-30 152.00 152.20 150.30 151.60 0.0M
2022-11-29 150.50 151.10 148.50 150.40 0.0M
2022-11-28 153.00 153.00 150.05 150.05 0.0M
2022-11-25 150.60 152.60 150.30 152.50 0.0M
2022-11-24 150.20 150.30 149.40 150.30 0.0M
2022-11-23 151.90 152.10 149.50 149.70 0.0M
2022-11-22 149.20 151.30 148.70 151.30 0.0M
2022-11-21 147.10 148.60 145.50 148.10 0.0M
2022-11-18 146.40 146.90 143.50 145.90 0.0M
2022-11-17 147.90 147.90 144.00 146.70 0.0M
2022-11-16 147.70 149.50 144.70 146.20 0.0M
2022-11-15 141.50 145.50 141.50 143.30 0.0M
2022-11-14 139.40 142.60 139.30 141.20 0.0M
2022-11-11 144.60 144.70 138.70 140.30 0.0M
2022-11-10 145.50 148.10 144.20 144.80 0.0M
2022-11-09 146.80 146.80 143.90 144.20 0.0M
2022-11-08 148.00 148.50 145.80 145.80 0.0M
2022-11-07 149.90 150.30 147.00 147.60 0.0M
2022-11-04 151.40 151.40 147.20 148.80 0.0M
2022-11-03 149.80 151.90 149.80 151.70 0.0M
2022-11-02 151.40 151.80 149.90 151.20 0.0M
2022-11-01 151.90 151.90 149.10 149.90 0.0M
2022-10-31 151.50 151.50 150.00 151.20 0.0M
2022-10-28 148.80 151.90 148.80 151.20 0.0M
2022-10-27 152.90 152.90 148.90 148.90 0.0M
2022-10-26 149.90 152.90 149.90 152.60 0.0M
2022-10-25 147.90 149.50 147.00 149.30 0.0M
2022-10-24 144.60 147.60 143.60 146.50 0.0M
2022-10-21 142.90 144.40 140.50 144.40 0.0M
2022-10-20 142.20 143.40 141.40 142.10 0.0M
2022-10-19 140.60 142.60 139.20 141.70 0.0M
2022-10-18 134.20 137.70 134.20 137.70 0.0M
2022-10-17 130.90 136.30 130.90 136.00 0.0M
2022-10-14 131.30 132.70 129.80 129.90 0.0M
2022-10-13 126.90 130.50 126.50 130.50 0.1M
2022-10-12 128.60 129.00 126.70 127.90 0.0M
2022-10-11 126.60 128.40 126.60 128.20 0.0M
2022-10-10 126.10 128.00 125.50 128.00 0.0M
2022-10-07 124.10 126.30 124.10 126.20 0.0M
2022-10-06 124.20 125.30 123.30 123.90 0.0M
2022-10-05 124.90 124.90 122.00 123.20 0.0M
2022-10-04 121.70 124.70 120.60 123.90 0.0M
2022-10-03 114.90 119.40 112.80 119.30 0.0M
2022-09-30 118.30 119.00 116.70 117.40 0.0M
2022-09-29 118.20 118.50 116.80 118.50 0.0M
2022-09-28 119.50 120.40 116.50 117.30 0.1M
2022-09-27 125.10 125.10 120.50 121.00 0.0M
2022-09-26 125.90 126.20 124.90 125.80 0.0M
2022-09-23 129.60 131.60 125.80 125.90 0.0M
2022-09-22 128.10 130.30 127.30 130.10 0.0M
2022-09-21 131.90 132.40 130.20 130.80 0.0M
2022-09-20 130.20 131.00 126.10 126.30 0.0M
2022-09-16 127.10 130.00 126.40 130.00 0.0M
2022-09-15 130.50 130.80 128.10 128.70 0.0M
2022-09-14 131.50 131.90 129.00 129.90 0.0M
2022-09-13 134.30 134.30 132.40 133.20 0.0M
2022-09-12 133.00 133.30 131.90 131.90 0.1M
2022-09-09 133.10 134.10 132.10 132.10 0.0M
2022-09-08 135.60 136.20 133.60 134.10 0.0M
2022-09-07 136.80 136.80 134.30 134.90 0.0M
2022-09-06 136.90 137.60 135.90 136.60 0.0M
2022-09-05 137.40 137.90 136.20 137.30 0.0M
2022-09-02 133.90 135.80 133.90 135.80 0.0M
2022-09-01 136.20 136.20 133.30 133.90 0.0M
2022-08-31 136.40 137.30 134.10 137.10 0.0M
2022-08-30 138.40 138.60 136.70 137.40 0.0M
2022-08-26 142.30 143.10 141.10 141.10 0.0M
2022-08-25 143.90 143.90 141.50 141.50 0.0M
2022-08-24 144.20 144.40 141.60 141.70 0.0M
2022-08-23 142.20 143.80 142.00 142.00 0.0M
2022-08-22 144.60 144.60 140.00 143.10 0.0M
2022-08-19 147.60 148.10 145.80 147.20 0.1M
2022-08-18 147.30 149.40 146.00 148.00 0.0M
2022-08-17 147.10 147.70 146.20 146.60 0.0M
2022-08-16 145.80 148.80 145.80 147.50 0.0M
2022-08-15 142.00 143.10 141.80 143.10 0.0M
2022-08-12 145.40 145.40 141.50 141.70 0.0M
2022-08-11 144.70 146.10 143.60 146.10 0.0M
2022-08-10 144.70 145.60 144.10 144.40 0.0M
2022-08-09 144.70 146.80 144.60 146.60 0.0M
2022-08-08 144.70 144.90 144.70 144.90 0.0M
2022-08-05 142.10 143.90 141.80 143.90 0.0M
2022-08-04 144.90 144.90 141.70 142.20 0.0M
2022-08-03 144.90 147.90 144.60 145.10 0.0M
2022-08-02 144.10 147.70 143.90 146.20 0.0M
2022-08-01 140.70 143.60 139.50 142.80 0.0M
2022-07-29 141.10 141.10 136.30 139.30 0.0M
2022-07-28 139.90 142.10 137.30 139.20 0.0M
2022-07-27 137.40 140.20 135.90 139.30 0.0M
2022-07-26 140.60 141.30 139.10 139.30 0.0M
2022-07-25 139.10 140.50 138.00 140.50 0.0M
2022-07-22 140.70 142.10 139.30 139.30 0.0M
2022-07-21 141.60 146.20 135.50 138.60 0.0M
2022-07-20 143.70 143.70 141.20 141.20 0.0M
2022-07-19 142.70 146.00 142.70 144.70 0.0M
2022-07-18 143.00 143.80 141.10 141.90 0.0M
2022-07-15 140.30 145.00 140.30 144.90 0.0M
2022-07-14 143.70 143.70 138.60 139.10 0.0M
2022-07-13 145.00 145.00 139.70 143.90 0.0M
2022-07-12 148.20 149.30 145.40 149.00 0.1M
2022-07-11 143.60 147.60 143.60 145.50 0.0M
2022-07-08 143.80 146.70 143.40 145.50 0.0M
2022-07-07 141.10 144.00 141.10 143.40 0.0M
2022-07-06 135.80 137.90 134.90 137.70 0.0M
2022-07-05 147.00 147.00 136.70 137.70 0.0M
2022-07-04 152.50 152.50 149.20 149.70 0.0M
2022-07-01 148.60 151.20 148.60 150.00 0.0M
2022-06-30 147.60 149.80 147.00 148.80 0.0M
2022-06-29 149.60 150.70 148.00 148.00 0.0M
2022-06-28 150.10 152.50 147.50 151.10 0.0M
2022-06-27 147.90 148.20 144.60 147.40 0.0M
2022-06-24 144.40 147.70 143.80 147.00 0.0M
2022-06-23 146.50 148.20 144.10 144.10 0.1M
2022-06-22 148.80 151.90 147.80 149.00 0.1M
2022-06-21 152.00 154.60 151.90 152.40 0.1M
2022-06-20 151.10 151.10 147.10 150.90 0.0M
2022-06-17 153.00 155.00 152.20 152.70 0.0M
2022-06-16 155.20 155.20 152.50 152.80 0.0M
2022-06-15 155.60 156.40 154.90 155.80 0.0M
2022-06-14 157.50 158.60 154.10 155.10 0.0M
2022-06-13 157.00 160.00 153.50 155.40 0.0M
2022-06-10 159.00 159.10 155.60 155.60 0.1M
2022-06-09 162.20 163.20 159.60 159.80 0.0M
2022-06-08 164.10 165.60 163.10 163.60 0.0M
2022-06-07 164.60 165.90 163.80 165.00 0.0M
2022-06-06 164.60 164.60 163.80 163.80 0.0M
2022-06-01 158.90 160.80 158.70 160.10 0.0M
2022-05-31 158.40 160.10 157.20 157.80 0.0M
2022-05-30 159.10 159.30 157.40 157.70 0.0M
2022-05-27 157.60 159.80 157.60 157.80 0.0M
2022-05-26 155.60 156.90 154.40 156.70 0.1M
2022-05-25 153.40 155.10 153.40 153.90 0.0M
2022-05-24 151.90 152.30 151.10 151.30 0.1M
2022-05-23 152.60 154.50 151.60 152.10 0.0M
2022-05-20 155.50 156.20 154.40 154.80 0.0M
2022-05-19 156.40 156.80 154.80 154.80 0.0M
2022-05-18 158.20 158.30 156.60 157.00 0.0M
2022-05-17 156.60 157.60 155.30 156.30 0.1M
2022-05-16 157.60 157.60 156.10 156.40 0.0M
2022-05-13 154.50 156.70 154.10 155.50 0.0M
2022-05-12 152.10 156.40 152.10 152.80 0.0M
2022-05-11 155.10 157.40 154.00 154.70 0.2M
2022-05-10 156.00 156.30 153.10 153.40 0.0M
2022-05-09 160.90 163.30 155.90 156.00 0.2M
2022-05-06 160.50 164.10 158.60 159.20 0.0M
2022-05-05 161.90 162.50 159.20 159.40 0.1M
2022-05-04 165.20 166.00 161.00 161.10 0.0M
2022-05-03 159.40 164.40 159.00 164.30 0.0M
2022-04-29 160.70 160.70 159.80 160.10 0.1M
2022-04-28 158.80 160.00 158.50 159.20 0.0M
2022-04-27 158.80 159.30 156.80 157.40 0.0M
2022-04-26 157.30 159.60 156.10 158.80 0.3M
2022-04-25 155.60 159.40 154.80 158.30 0.1M
2022-04-22 159.20 161.60 158.30 158.90 0.0M
2022-04-21 157.20 159.00 155.10 159.00 0.0M
2022-04-20 156.50 159.00 156.20 157.60 0.0M
2022-04-19 160.00 160.20 158.10 159.00 0.0M
2022-04-14 158.20 160.30 157.60 159.60 0.0M
2022-04-13 156.20 159.20 156.10 157.00 0.0M
2022-04-12 155.20 157.90 154.20 156.00 0.0M
2022-04-11 147.00 155.40 147.00 154.40 0.0M
2022-04-08 147.20 148.50 146.30 146.70 0.0M
2022-04-07 147.50 148.30 143.90 144.70 0.1M
2022-04-06 149.70 150.30 145.60 146.50 0.0M
2022-04-05 147.78 148.50 145.80 147.50 0.0M
2022-04-04 144.68 148.20 144.68 147.08 0.0M
2022-04-01 143.46 144.60 143.02 143.12 0.0M
2022-03-31 143.10 144.72 142.90 144.02 0.1M
2022-03-30 141.70 143.90 141.10 142.52 0.0M
2022-03-29 143.20 143.80 139.10 141.48 0.0M
2022-03-28 145.70 145.70 140.30 141.62 0.1M
2022-03-25 138.90 143.98 138.90 143.30 0.0M
2022-03-24 136.60 139.60 136.10 136.10 0.0M
2022-03-23 136.40 136.78 134.50 136.48 0.0M
2022-03-22 133.82 137.00 133.82 135.82 0.0M
2022-03-21 131.50 135.20 131.10 134.24 0.0M
2022-03-18 130.02 130.43 128.80 130.43 0.0M
2022-03-17 130.16 131.10 128.30 130.13 0.0M
2022-03-16 135.30 135.30 129.50 129.60 0.0M
2022-03-15 132.10 134.10 131.90 133.60 0.0M
2022-03-14 134.20 134.70 130.70 132.40 0.0M
2022-03-11 132.10 133.06 130.04 132.00 0.0M
2022-03-10 128.50 130.92 127.20 129.90 0.0M
2022-03-09 135.78 135.78 122.62 125.48 0.0M
2022-03-08 134.40 138.30 132.80 133.22 0.0M
2022-03-07 129.00 132.40 125.00 131.50 0.0M
2022-03-04 133.46 134.70 128.82 129.74 0.0M
2022-03-03 131.66 134.00 130.44 130.44 0.0M
2022-03-02 129.10 131.40 126.80 130.30 0.0M
2022-03-01 135.78 136.86 130.80 130.80 0.0M
2022-02-28 132.00 137.36 131.38 134.74 0.0M
2022-02-25 120.96 124.80 120.20 123.42 0.1M
2022-02-24 111.30 119.16 111.30 119.16 0.0M
2022-02-23 116.00 116.52 114.50 114.70 0.0M
2022-02-22 110.76 115.48 110.76 115.00 0.0M
2022-02-21 115.40 115.50 112.10 112.84 0.0M
2022-02-18 117.00 117.30 114.90 115.02 0.0M
2022-02-17 117.86 118.00 116.80 117.12 0.0M
2022-02-16 117.90 118.00 117.02 117.30 0.0M
2022-02-15 116.32 118.02 115.82 117.82 0.0M
2022-02-14 114.50 115.80 113.00 115.02 0.0M
2022-02-11 115.40 116.28 115.40 116.00 0.0M
2022-02-10 114.20 115.40 114.20 115.40 0.0M
2022-02-09 108.90 110.22 108.90 109.50 0.0M
2022-02-08 106.70 109.80 106.70 109.06 0.0M
2022-02-07 106.36 106.36 106.36 106.36 0.0M
2022-02-04 105.90 105.98 105.90 105.98 0.0M
2022-02-03 106.10 106.80 105.60 106.80 0.0M
2022-02-02 108.00 108.00 106.30 107.30 0.0M
2022-02-01 105.20 107.70 105.20 107.58 0.0M
2022-01-31 105.48 105.48 103.60 104.98 0.0M
2022-01-28 104.70 104.80 103.48 104.38 0.0M
2022-01-27 105.20 105.58 105.10 105.58 0.0M
2022-01-26 106.20 106.70 104.52 106.58 0.0M
2022-01-25 100.20 102.20 100.06 102.10 0.0M
2022-01-24 102.40 102.42 100.38 100.50 0.0M
2022-01-21 102.32 102.72 101.40 102.24 0.0M
2022-01-20 103.64 103.64 102.52 103.56 0.0M
2022-01-19 104.00 104.40 103.68 103.68 0.0M
2022-01-18 103.70 104.50 103.60 104.20 0.1M
2022-01-17 104.38 105.10 104.38 104.42 0.0M
2022-01-14 103.20 105.00 103.20 104.08 0.0M
2022-01-13 102.50 102.90 101.70 102.80 0.0M
2022-01-12 104.20 104.20 102.40 102.42 0.0M
2022-01-11 103.62 104.10 103.02 103.50 0.0M
2022-01-10 103.36 104.80 103.20 103.20 0.0M
2022-01-07 104.10 104.30 102.10 103.70 0.0M
2022-01-06 100.50 106.10 100.50 104.38 0.0M
2022-01-05 100.10 102.24 100.00 100.80 0.0M
2022-01-04 97.40 100.20 97.40 100.20 0.0M