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
2023-05-04 178.60 178.60 172.90 173.30 0.0M
2023-05-03 176.70 178.50 176.60 178.04 0.1M
2023-05-02 176.40 178.10 175.60 176.42 0.3M
2023-04-28 177.80 178.40 176.10 177.29 0.0M
2023-04-27 176.30 178.60 175.60 177.37 0.2M
2023-04-26 176.90 177.20 174.90 176.04 0.0M
2023-04-25 177.10 177.20 175.40 176.12 0.0M
2023-04-24 179.00 179.90 177.99 178.67 0.0M
2023-04-21 182.50 182.50 179.59 181.97 0.1M
2023-04-20 180.30 183.40 179.99 182.44 0.1M
2023-04-19 183.60 183.76 181.50 182.81 0.0M
2023-04-18 184.10 184.10 181.20 182.08 0.0M
2023-04-17 184.70 185.00 183.20 183.59 0.0M
2023-04-14 185.30 185.30 182.30 183.03 0.3M
2023-04-13 185.90 188.50 184.70 185.13 0.0M
2023-04-12 186.40 187.90 184.50 185.55 0.1M
2023-04-11 187.10 188.20 185.50 186.74 0.0M
2023-04-06 184.00 186.70 183.50 186.51 0.0M
2023-04-05 184.30 184.40 181.90 183.51 0.0M
2023-04-04 183.00 183.90 181.89 183.16 0.0M
2023-04-03 182.80 183.60 180.70 181.97 0.0M
2023-03-31 182.80 183.20 181.60 182.66 0.0M
2023-03-30 183.70 184.47 181.69 181.96 0.1M
2023-03-29 182.80 184.00 182.60 183.58 0.0M
2023-03-28 183.40 183.70 181.50 182.22 0.1M
2023-03-27 183.80 184.70 181.90 182.37 0.2M
2023-03-24 182.20 182.20 179.00 180.56 0.0M
2023-03-23 183.20 184.40 182.75 183.08 0.0M
2023-03-22 179.10 183.73 179.10 181.29 0.5M
2023-03-21 179.00 180.51 177.50 180.51 0.0M
2023-03-20 174.50 178.40 172.80 176.86 0.0M
2023-03-17 179.40 180.30 174.30 175.88 0.0M
2023-03-16 177.50 179.50 175.80 178.56 0.0M
2023-03-15 180.20 180.30 174.10 175.81 0.1M
2023-03-14 174.10 177.90 172.80 176.86 0.0M
2023-03-13 179.30 179.70 170.80 173.50 0.2M
2023-03-10 178.40 182.70 178.40 180.62 0.0M
2023-03-09 165.20 180.00 165.20 178.12 0.0M
2023-03-08 162.20 162.90 159.70 160.80 0.0M
2023-03-07 163.40 163.90 161.30 163.28 0.0M
2023-03-06 164.10 164.60 162.10 163.17 0.0M
2023-03-03 164.70 165.37 164.00 164.59 0.0M
2023-03-02 161.80 164.90 161.80 163.76 0.0M
2023-03-01 160.30 162.93 160.30 162.10 0.0M
2023-02-28 164.10 164.50 162.69 163.90 0.0M
2023-02-27 165.40 167.20 164.00 164.93 0.0M
2023-02-24 166.20 167.30 165.80 166.48 0.1M
2023-02-23 165.30 166.20 162.80 165.28 0.0M
2023-02-22 167.20 167.20 164.80 165.62 0.0M
2023-02-21 163.30 167.50 163.20 166.94 0.0M
2023-02-20 164.20 164.87 162.70 163.56 0.0M
2023-02-17 163.20 164.03 161.70 162.24 0.0M
2023-02-16 161.50 163.90 161.50 163.90 0.0M
2023-02-15 159.60 161.70 159.60 161.70 0.0M
2023-02-14 158.60 160.60 158.00 159.90 0.0M
2023-02-13 156.20 160.60 156.20 158.60 0.0M
2023-02-10 154.50 156.80 154.50 155.30 0.0M
2023-02-09 155.00 155.50 153.00 153.20 0.0M
2023-02-08 152.10 154.60 151.50 152.30 0.0M
2023-02-07 155.70 155.70 150.70 150.70 0.0M
2023-02-06 156.60 156.80 154.00 155.60 0.0M
2023-02-03 156.00 157.50 155.70 157.30 0.0M
2023-02-02 157.00 157.10 155.10 156.40 0.0M
2023-02-01 156.60 157.30 155.80 156.80 0.0M
2023-01-31 155.60 156.50 154.80 156.20 0.0M
2023-01-30 156.20 156.30 155.70 156.00 0.0M
2023-01-27 157.00 158.70 156.00 156.20 0.0M
2023-01-26 154.00 157.30 152.30 156.50 0.0M
2023-01-25 161.20 162.90 156.10 156.70 0.0M
2023-01-24 156.90 163.80 156.90 159.30 0.0M
2023-01-23 163.30 165.30 163.30 165.30 0.0M
2023-01-20 160.50 164.10 160.10 164.10 0.0M
2023-01-19 155.60 159.00 155.60 159.00 0.0M
2023-01-18 154.60 157.70 154.40 157.30 0.0M
2023-01-17 152.30 155.20 152.20 155.20 0.1M
2023-01-16 152.10 152.80 151.50 152.50 0.0M
2023-01-13 150.60 152.00 149.80 151.70 0.0M
2023-01-12 150.90 151.20 149.80 150.10 0.0M
2023-01-11 151.20 151.70 148.80 148.80 0.0M
2023-01-10 151.80 152.50 149.30 151.10 0.0M
2023-01-09 153.30 153.90 152.30 152.80 0.0M
2023-01-06 152.00 154.90 152.00 153.90 0.0M
2023-01-05 153.20 154.90 150.60 150.60 0.0M
2023-01-04 158.50 158.50 152.40 152.70 0.0M
2023-01-03 160.20 160.80 156.60 158.00 0.0M