Dassault Aviation

AM
🏛️ usa →
342.32
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
2025-09-26 332.20 342.32 325.98 342.32 0.0M
2025-09-24 341.69 341.69 340.25 340.25 0.0M
2025-09-23 345.00 345.04 322.70 324.00 0.0M
2025-09-22 330.00 340.68 317.25 340.68 0.0M
2025-09-19 313.75 340.68 313.75 331.70 0.0M
2025-09-18 345.95 346.63 342.00 343.00 0.0M
2025-09-17 367.72 367.72 349.30 349.30 0.0M
2025-09-16 353.45 361.78 346.90 348.00 0.0M
2025-09-15 346.44 358.65 346.44 357.50 0.0M
2025-09-12 335.00 346.41 335.00 341.50 0.0M
2025-09-11 331.51 337.00 330.62 330.63 0.0M
2025-09-10 325.00 326.21 325.00 326.21 0.0M
2025-09-09 316.00 320.50 315.01 316.00 0.0M
2025-09-08 308.30 316.63 308.30 316.63 0.0M
2025-09-05 321.51 324.96 307.59 322.74 0.0M
2025-09-04 313.00 313.00 313.00 313.00 0.0M
2025-09-03 314.00 314.00 314.00 314.00 0.0M
2025-09-02 310.00 319.18 307.10 312.05 0.0M
2025-08-28 305.65 319.18 305.65 319.18 0.0M
2025-08-27 310.00 318.20 310.00 318.20 0.0M
2025-08-26 315.00 315.00 315.00 315.00 0.0M
2025-08-25 325.00 338.96 314.60 322.41 0.0M
2025-08-22 313.59 317.31 309.65 316.54 0.0M
2025-08-21 322.59 322.59 322.59 322.59 0.0M
2025-08-20 310.19 318.49 310.19 318.49 0.0M
2025-08-19 322.00 325.00 304.10 320.10 0.0M
2025-08-18 315.55 339.91 315.55 331.09 0.0M
2025-08-15 320.12 320.12 320.12 320.12 0.0M
2025-08-14 322.50 322.50 319.00 320.47 0.0M
2025-08-13 317.90 322.46 317.15 318.36 0.0M
2025-08-12 313.10 317.95 313.10 317.05 0.0M
2025-08-11 310.00 310.50 310.00 310.50 0.0M
2025-08-08 318.00 318.00 310.00 310.00 0.0M
2025-08-07 314.00 314.00 311.00 312.50 0.0M
2025-08-06 299.65 318.00 299.65 310.01 0.0M
2025-08-05 297.70 318.00 297.70 314.00 0.0M
2025-08-04 310.00 313.00 310.00 312.70 0.0M
2025-08-01 306.00 312.67 306.00 311.00 0.0M
2025-07-31 306.03 310.00 306.02 306.02 0.0M
2025-07-30 312.00 312.00 300.01 311.29 0.0M
2025-07-29 311.61 316.50 311.61 314.50 0.0M
2025-07-28 311.80 320.00 311.05 311.80 0.0M
2025-07-25 301.00 313.82 301.00 306.02 0.0M
2025-07-24 310.00 323.51 310.00 317.01 0.0M
2025-07-23 298.10 323.02 298.10 323.00 0.0M
2025-07-22 334.00 334.00 327.35 327.50 0.0M
2025-07-21 349.15 349.15 335.00 342.53 0.0M
2025-07-18 335.00 360.34 335.00 360.34 0.0M
2025-07-17 342.00 344.35 335.00 338.80 0.0M
2025-07-16 340.00 342.99 334.75 341.93 0.0M
2025-07-15 360.00 360.00 343.00 343.00 0.0M
2025-07-14 374.96 374.96 358.80 363.60 0.0M
2025-07-11 354.98 354.98 349.00 354.48 0.0M
2025-07-10 346.37 349.00 342.43 342.43 0.0M
2025-07-09 343.00 348.81 343.00 348.81 0.0M
2025-07-08 347.10 347.10 334.75 343.00 0.0M
2025-07-07 344.70 346.85 344.70 346.85 0.0M
2025-07-03 345.00 351.91 333.10 345.08 0.0M
2025-07-02 338.21 358.03 332.85 346.93 0.0M
2025-07-01 344.18 353.00 328.94 328.94 0.0M
2025-06-30 360.49 360.99 336.12 353.42 0.0M
2025-06-27 356.03 356.03 348.60 353.01 0.0M
2025-06-26 360.00 361.00 349.25 354.00 0.0M
2025-06-25 339.53 359.26 339.53 351.50 0.0M
2025-06-24 350.00 356.84 335.15 339.53 0.0M
2025-06-23 352.00 359.96 345.95 356.00 0.0M
2025-06-20 366.35 366.35 352.42 352.42 0.0M
2025-06-18 353.00 355.75 350.01 350.01 0.0M
2025-06-17 340.00 352.81 340.00 352.81 0.0M
2025-06-16 350.47 353.67 345.75 350.61 0.0M
2025-06-13 355.86 355.90 345.50 351.30 0.0M
2025-06-12 352.95 360.00 347.30 352.12 0.0M
2025-06-11 340.00 363.45 340.00 363.45 0.0M
2025-06-10 345.00 360.68 340.01 340.01 0.0M
2025-06-09 368.07 368.07 348.90 352.61 0.0M
2025-06-06 350.01 375.10 349.65 375.00 0.0M
2025-06-05 359.45 379.00 359.45 368.00 0.0M
2025-06-04 363.00 367.00 355.00 362.00 0.0M
2025-06-03 383.58 383.58 367.50 367.50 0.0M
2025-06-02 372.31 382.00 359.70 372.13 0.0M
2025-05-30 371.90 371.90 360.02 365.38 0.0M
2025-05-29 366.00 368.61 360.00 361.58 0.0M
2025-05-28 355.00 373.30 355.00 360.00 0.0M
2025-05-27 349.00 355.00 349.00 354.25 0.0M
2025-05-23 329.90 350.10 329.90 350.00 0.0M
2025-05-22 336.62 350.00 336.25 350.00 0.0M
2025-05-21 363.75 363.75 342.95 356.00 0.0M
2025-05-20 331.20 346.44 329.24 346.44 0.0M
2025-05-19 344.90 357.50 331.36 344.88 0.0M
2025-05-16 332.35 356.40 332.35 344.94 0.0M
2025-05-15 342.00 354.71 342.00 354.00 0.0M
2025-05-14 337.58 349.45 330.75 339.35 0.0M
2025-05-13 336.72 350.09 326.76 330.75 0.0M
2025-05-12 318.25 347.46 318.25 347.46 0.0M
2025-05-09 367.00 368.00 349.00 354.60 0.0M
2025-05-08 355.54 380.90 355.54 368.00 0.0M
2025-05-07 374.10 374.10 360.00 361.02 0.0M
2025-05-06 374.93 383.16 363.65 368.04 0.0M
2025-05-05 371.00 378.60 368.85 374.93 0.0M
2025-05-02 363.20 370.99 362.04 365.40 0.0M
2025-05-01 358.30 373.33 354.39 363.31 0.0M
2025-04-30 358.30 358.30 350.00 358.30 0.0M
2025-04-29 349.00 363.40 335.75 350.28 0.0M
2025-04-28 326.15 355.99 326.15 348.00 0.0M
2025-04-25 347.63 347.63 325.00 325.75 0.0M
2025-04-24 325.80 340.00 325.80 325.80 0.0M
2025-04-23 334.65 345.26 334.65 338.28 0.0M
2025-04-22 344.83 356.95 341.70 347.00 0.0M
2025-04-21 365.27 365.27 354.00 357.00 0.0M
2025-04-17 343.00 358.96 333.40 351.00 0.0M
2025-04-16 359.25 359.25 343.00 359.24 0.0M
2025-04-15 340.35 358.85 340.35 354.85 0.0M
2025-04-14 333.45 350.55 333.45 350.00 0.0M
2025-04-11 330.00 336.74 330.00 336.74 0.0M
2025-04-10 334.84 337.41 320.00 320.00 0.0M
2025-04-09 316.00 340.21 296.95 320.00 0.0M
2025-04-08 310.00 326.10 297.91 299.00 0.0M
2025-04-07 285.00 311.00 285.00 290.54 0.0M
2025-04-04 329.23 329.23 298.89 304.00 0.0M
2025-04-03 325.00 345.24 325.00 344.73 0.0M
2025-04-02 311.50 334.00 311.50 322.00 0.0M
2025-04-01 319.80 343.25 319.80 333.02 0.0M
2025-03-31 329.29 332.35 321.90 331.39 0.0M
2025-03-28 347.60 347.60 329.27 333.98 0.0M
2025-03-27 335.00 346.19 335.00 346.16 0.0M
2025-03-26 353.60 353.60 340.00 342.77 0.0M
2025-03-25 349.60 349.60 337.00 337.00 0.0M
2025-03-24 349.49 351.60 335.50 335.54 0.0M
2025-03-21 333.00 344.45 333.00 344.40 0.0M
2025-03-20 321.23 342.70 321.23 331.58 0.0M
2025-03-19 351.00 352.35 335.01 351.90 0.0M
2025-03-18 352.95 360.01 342.00 353.95 0.0M
2025-03-17 348.35 356.10 342.00 348.25 0.0M
2025-03-14 337.95 355.87 320.00 340.00 0.0M
2025-03-13 320.00 320.00 316.00 318.00 0.0M
2025-03-12 318.00 326.76 315.70 319.20 0.0M
2025-03-11 323.60 323.60 307.00 318.00 0.0M
2025-03-10 322.40 322.40 306.40 307.00 0.0M
2025-03-07 325.80 326.06 305.60 324.04 0.0M
2025-03-06 318.25 328.30 318.25 326.00 0.0M
2025-03-05 312.00 318.25 297.05 310.00 0.0M
2025-03-04 309.95 310.60 287.08 309.24 0.0M
2025-03-03 313.30 313.30 300.00 311.20 0.0M
2025-02-28 265.35 265.35 255.00 263.63 0.0M
2025-02-27 260.00 267.70 260.00 267.70 0.0M
2025-02-26 262.80 262.80 255.10 255.30 0.0M
2025-02-25 266.00 266.00 257.40 257.40 0.0M
2025-02-24 259.24 263.30 253.45 255.00 0.0M
2025-02-21 248.00 248.00 235.00 245.55 0.0M
2025-02-20 254.65 254.65 247.25 247.25 0.0M
2025-02-19 254.65 254.65 250.65 250.65 0.0M
2025-02-18 241.50 250.00 241.50 250.00 0.0M
2025-02-13 216.50 226.00 216.50 226.00 0.0M
2025-02-11 224.96 230.00 224.96 226.20 0.0M
2025-02-10 231.69 231.69 219.68 219.68 0.0M
2025-02-07 222.56 222.56 222.56 222.56 0.0M
2025-02-06 220.00 220.00 220.00 220.00 0.0M
2025-02-05 228.05 228.05 228.05 228.05 0.0M
2025-02-03 212.29 212.29 212.29 212.29 0.0M
2025-01-31 227.09 227.09 227.09 227.09 0.0M
2025-01-30 221.00 227.10 221.00 227.10 0.0M
2025-01-29 219.00 219.00 208.20 209.50 0.0M
2025-01-27 219.45 219.45 219.45 219.45 0.0M
2025-01-22 217.99 217.99 217.99 217.99 0.0M
2025-01-15 209.77 209.77 209.77 209.77 0.0M
2025-01-13 214.52 214.52 214.52 214.52 0.0M
2025-01-10 211.03 217.99 211.03 217.99 0.0M
2025-01-08 211.67 211.67 211.67 211.67 0.0M
2025-01-06 191.76 191.76 191.28 191.28 0.0M
2025-01-02 201.30 201.30 201.30 201.30 0.0M