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
2022-12-30 161.68 161.68 161.68 161.68 0.0M
2022-12-29 168.52 168.52 168.52 168.52 0.0M
2022-12-27 174.34 174.34 174.34 174.34 0.0M
2022-12-23 167.00 167.00 165.75 165.75 0.0M
2022-12-21 163.65 176.21 163.65 166.57 0.0M
2022-12-20 173.81 173.81 173.81 173.81 0.0M
2022-12-19 174.85 174.85 174.85 174.85 0.0M
2022-12-16 170.52 172.35 170.52 172.35 0.0M
2022-12-14 167.55 167.55 167.55 167.55 0.0M
2022-12-13 165.06 167.77 165.06 167.77 0.0M
2022-12-12 167.92 171.37 167.92 171.37 0.0M
2022-12-09 165.72 169.01 165.72 169.01 0.0M
2022-12-08 167.68 167.68 158.72 158.72 0.0M
2022-12-07 164.24 164.24 164.24 164.24 0.0M
2022-12-06 165.31 168.00 165.31 168.00 0.0M
2022-12-05 164.39 166.25 163.56 166.25 0.0M
2022-12-01 149.72 149.72 149.72 149.72 0.0M
2022-11-29 147.55 157.46 147.55 157.46 0.0M
2022-11-28 149.24 160.19 149.24 160.19 0.0M
2022-11-18 145.94 148.44 140.55 146.28 0.0M
2022-11-17 150.36 150.83 142.70 149.20 0.0M
2022-11-16 146.09 151.30 145.41 145.80 0.0M
2022-11-15 142.00 148.25 142.00 142.50 0.0M
2022-11-14 138.25 138.25 138.25 138.25 0.0M
2022-11-11 143.12 143.12 143.12 143.12 0.0M
2022-11-10 147.51 147.51 140.00 140.00 0.0M
2022-11-09 137.95 145.55 137.95 137.95 0.0M
2022-11-08 139.15 147.15 139.15 139.65 0.0M
2022-11-07 146.21 146.21 142.87 142.87 0.0M
2022-11-04 147.96 147.96 141.35 141.35 0.0M
2022-11-03 141.75 141.75 141.75 141.75 0.0M
2022-11-02 143.50 143.50 143.50 143.50 0.0M
2022-11-01 144.32 144.32 144.32 144.32 0.0M
2022-10-31 143.12 156.85 143.11 143.97 0.0M
2022-10-28 145.71 146.50 145.71 146.50 0.0M
2022-10-27 145.10 150.02 142.60 142.60 0.0M
2022-10-26 147.44 147.44 147.44 147.44 0.0M
2022-10-25 144.66 144.66 143.85 143.85 0.0M
2022-10-24 138.29 138.29 138.29 138.29 0.0M
2022-10-21 133.66 133.66 133.66 133.66 0.0M
2022-10-20 133.17 133.66 133.17 133.66 0.0M
2022-10-19 135.04 135.04 135.04 135.04 0.0M
2022-10-18 132.18 132.18 132.18 132.18 0.0M
2022-10-17 130.09 130.09 126.29 126.29 0.0M
2022-10-10 118.34 118.34 118.34 118.34 0.0M
2022-10-03 110.00 110.00 110.00 110.00 0.0M
2022-09-29 108.08 108.08 108.08 108.08 0.0M
2022-09-28 108.47 114.29 108.47 112.55 0.0M
2022-09-23 123.62 123.62 123.62 123.62 0.0M
2022-09-20 124.08 126.89 124.08 126.89 0.0M
2022-09-19 132.25 132.25 132.25 132.25 0.0M
2022-09-15 129.96 129.96 129.96 129.96 0.0M
2022-09-14 130.55 130.55 129.81 129.81 0.0M
2022-09-13 135.76 136.73 135.10 136.73 0.0M
2022-09-12 138.11 138.11 138.11 138.11 0.0M
2022-09-08 128.21 128.21 128.21 128.21 0.0M
2022-09-07 128.84 128.84 128.84 128.84 0.0M
2022-09-01 131.63 131.63 127.30 127.30 0.0M
2022-08-31 135.42 136.63 135.38 136.63 0.0M
2022-08-30 134.13 136.69 134.09 136.69 0.0M
2022-08-29 137.99 137.99 134.43 134.43 0.0M
2022-08-26 136.86 138.66 136.86 138.66 0.0M
2022-08-25 139.75 139.86 136.32 136.32 0.0M
2022-08-24 139.85 139.85 139.83 139.83 0.0M
2022-08-23 139.15 139.15 138.44 138.61 0.0M
2022-08-22 136.58 144.00 136.58 138.73 0.0M
2022-08-19 150.00 150.70 150.00 150.70 0.0M
2022-08-17 149.84 149.84 149.84 149.84 0.0M
2022-08-16 146.75 146.75 144.51 144.51 0.0M
2022-08-15 145.04 145.04 144.31 145.01 0.0M
2022-08-12 148.73 148.73 141.36 142.10 0.0M
2022-08-11 145.16 145.16 145.16 145.16 0.0M
2022-08-10 146.18 153.67 143.03 143.95 0.0M
2022-08-09 150.20 150.20 150.20 150.20 0.0M
2022-08-08 150.23 150.23 150.23 150.23 0.0M
2022-08-02 148.50 148.50 141.75 141.75 0.0M
2022-08-01 139.68 139.68 139.68 139.68 0.0M
2022-07-28 138.11 138.11 138.09 138.09 0.0M
2022-07-26 135.93 135.93 135.93 135.93 0.0M
2022-07-18 145.59 145.59 145.59 145.59 0.0M
2022-07-14 141.64 141.70 141.56 141.56 0.0M
2022-07-13 142.60 146.69 142.60 146.69 0.0M
2022-07-11 146.81 146.81 146.81 146.81 0.0M
2022-07-07 141.72 141.72 141.72 141.72 0.0M
2022-07-06 134.26 135.27 130.08 130.08 0.0M
2022-07-05 150.44 150.44 150.44 150.44 0.0M
2022-06-29 153.48 153.48 153.48 153.48 0.0M
2022-06-24 159.50 159.50 159.50 159.50 0.0M
2022-06-21 154.72 160.00 154.72 160.00 0.0M
2022-06-16 159.00 159.00 159.00 159.00 0.0M
2022-06-13 153.85 153.85 153.85 153.85 0.0M
2022-06-10 169.76 169.76 166.00 166.00 0.0M
2022-06-08 177.86 177.86 166.60 166.60 0.0M
2022-06-07 183.79 183.79 183.79 183.79 0.0M
2022-06-02 178.15 178.19 178.15 178.19 0.0M
2022-05-27 170.00 170.00 170.00 170.00 0.0M
2022-05-25 167.15 167.15 167.15 167.15 0.0M
2022-05-24 159.75 159.75 154.85 154.85 0.0M
2022-05-23 155.59 155.59 155.59 155.59 0.0M
2022-05-19 158.68 158.68 158.68 158.68 0.0M
2022-05-18 164.00 168.68 164.00 168.68 0.0M
2022-05-13 160.00 164.38 156.30 164.38 0.0M
2022-05-12 159.37 160.50 154.94 159.00 0.0M
2022-05-11 160.00 160.00 160.00 160.00 0.0M
2022-05-09 160.00 160.00 160.00 160.00 0.0M
2022-05-06 170.93 170.93 165.62 165.62 0.0M
2022-05-05 171.18 172.51 159.56 172.51 0.0M
2022-05-04 172.92 172.92 172.92 172.92 0.0M
2022-05-03 174.04 174.04 169.99 173.42 0.0M
2022-05-02 171.07 171.92 171.07 171.92 0.0M
2022-04-29 172.48 172.48 172.48 172.48 0.0M
2022-04-28 169.74 172.51 169.22 172.51 0.0M
2022-04-27 168.97 171.95 168.97 171.95 0.0M
2022-04-26 171.40 175.55 160.45 172.65 0.0M
2022-04-25 172.62 172.62 172.62 172.62 0.0M
2022-04-22 173.41 173.41 173.41 173.41 0.0M
2022-04-21 172.81 172.81 172.81 172.81 0.0M
2022-04-20 173.05 173.05 165.72 165.72 0.0M
2022-04-19 173.40 173.40 167.00 167.00 0.0M
2022-04-14 173.37 173.37 173.37 173.37 0.0M
2022-04-13 170.00 172.63 170.00 172.63 0.0M
2022-04-12 172.13 172.15 161.40 161.40 0.0M
2022-04-11 170.80 173.91 170.80 173.91 0.0M
2022-04-08 162.67 162.67 160.40 162.55 0.0M
2022-04-07 161.55 167.41 158.34 164.16 0.0M
2022-04-06 164.72 164.72 164.72 164.72 0.0M
2022-04-05 164.54 164.54 164.54 164.54 0.0M
2022-04-04 165.43 165.43 165.43 165.43 0.0M
2022-04-01 161.32 161.32 161.32 161.32 0.0M
2022-03-31 162.22 166.59 162.22 166.59 0.0M
2022-03-30 155.00 159.09 154.04 154.04 0.0M
2022-03-29 155.21 155.21 155.21 155.21 0.0M
2022-03-28 157.00 157.00 157.00 157.00 0.0M
2022-03-25 160.13 160.13 160.13 160.13 0.0M
2022-03-24 152.54 152.54 152.54 152.54 0.0M
2022-03-23 151.00 151.91 151.00 151.91 0.0M
2022-03-22 147.04 154.90 146.82 154.90 0.0M
2022-03-21 143.07 143.07 143.07 143.07 0.0M
2022-03-18 138.26 141.18 138.26 141.18 0.0M
2022-03-17 138.54 138.54 138.54 138.54 0.0M
2022-03-16 150.56 150.56 150.56 150.56 0.0M
2022-03-15 154.80 154.80 145.40 145.40 0.0M
2022-03-14 145.00 145.00 145.00 145.00 0.0M
2022-03-10 139.74 140.94 139.67 140.08 0.0M
2022-03-09 134.81 144.29 133.31 133.31 0.0M
2022-03-08 142.64 145.00 141.00 141.00 0.0M
2022-03-07 144.00 144.00 135.30 135.30 0.0M
2022-03-04 150.75 150.75 145.85 148.92 0.0M
2022-03-03 149.15 151.48 149.15 151.48 0.0M
2022-03-02 146.71 148.00 138.75 140.15 0.0M
2022-03-01 155.00 156.00 155.00 156.00 0.0M
2022-02-28 141.00 156.65 141.00 156.57 0.0M
2022-02-25 137.47 142.00 132.95 132.95 0.0M
2022-02-24 140.75 141.65 133.96 141.65 0.0M
2022-02-23 138.82 138.82 138.82 138.82 0.0M
2022-02-17 141.20 141.20 135.00 135.00 0.0M
2022-02-16 134.75 134.75 134.75 134.75 0.0M
2022-02-14 138.40 138.40 138.40 138.40 0.0M
2022-02-10 134.50 135.03 122.75 135.03 0.0M
2022-02-09 120.50 120.50 120.50 120.50 0.0M
2022-02-08 117.35 129.47 117.35 129.47 0.0M
2022-02-07 126.00 126.00 122.25 122.25 0.0M
2022-02-04 125.47 125.47 125.47 125.47 0.0M
2022-02-03 124.95 124.95 124.95 124.95 0.0M
2022-02-02 124.67 125.00 124.67 125.00 0.0M
2022-02-01 122.00 122.00 100.01 118.00 0.0M
2022-01-31 119.80 119.80 117.00 117.60 0.0M
2022-01-28 125.00 125.00 125.00 125.00 0.0M
2022-01-27 119.80 125.00 119.80 125.00 0.0M
2022-01-25 125.75 125.75 124.00 124.00 0.0M
2022-01-24 112.00 112.00 112.00 112.00 0.0M
2022-01-21 116.00 116.00 116.00 116.00 0.0M
2022-01-19 120.00 120.00 120.00 120.00 0.0M
2022-01-18 116.00 120.00 116.00 120.00 0.0M
2022-01-14 120.00 120.00 120.00 120.00 0.0M
2022-01-13 120.00 120.00 120.00 120.00 0.0M
2022-01-12 120.00 120.00 120.00 120.00 0.0M
2022-01-11 116.69 120.00 115.77 115.77 0.0M
2022-01-10 115.77 115.77 115.77 115.77 0.0M
2022-01-07 120.00 120.00 120.00 120.00 0.0M
2022-01-06 115.77 115.77 115.77 115.77 0.0M
2022-01-05 113.27 115.53 113.27 114.64 0.0M
2022-01-04 110.00 118.05 110.00 115.00 0.0M
2022-01-03 108.10 108.10 107.48 107.48 0.0M