Dassault Aviation

AM
🏛️ usa →
326.01
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
2023-12-28 197.66 197.66 197.66 197.66 0.0M
2023-12-15 190.00 190.00 190.00 190.00 0.0M
2023-12-14 203.00 203.00 190.00 190.00 0.0M
2023-12-13 202.29 203.00 202.29 203.00 0.0M
2023-12-11 191.86 191.86 191.86 191.86 0.0M
2023-12-04 195.00 195.00 195.00 195.00 0.0M
2023-12-01 207.62 207.62 197.65 197.65 0.0M
2023-11-30 201.35 201.35 201.35 201.35 0.0M
2023-11-29 195.00 211.34 195.00 211.34 0.0M
2023-11-15 205.71 205.71 205.71 205.71 0.0M
2023-11-14 202.11 202.11 202.11 202.11 0.0M
2023-11-10 200.00 200.00 200.00 200.00 0.0M
2023-11-08 198.50 198.50 198.50 198.50 0.0M
2023-11-01 202.00 202.00 202.00 202.00 0.0M
2023-10-26 204.46 204.46 204.46 204.46 0.0M
2023-10-25 205.00 205.00 205.00 205.00 0.0M
2023-10-20 192.50 192.50 192.50 192.50 0.0M
2023-10-19 196.37 196.37 196.37 196.37 0.0M
2023-10-13 196.37 196.37 196.37 196.37 0.0M
2023-10-11 198.00 198.00 197.00 197.00 0.0M
2023-09-27 196.25 196.25 196.25 196.25 0.0M
2023-09-25 182.48 182.48 182.48 182.48 0.0M
2023-09-18 195.00 195.00 195.00 195.00 0.0M
2023-09-11 194.50 194.50 194.50 194.50 0.0M
2023-08-22 188.60 188.60 188.60 188.60 0.0M
2023-08-21 190.94 190.94 190.00 190.00 0.0M
2023-08-17 185.00 185.00 185.00 185.00 0.0M
2023-08-15 188.81 188.81 185.00 185.00 0.0M
2023-08-14 191.34 191.34 191.34 191.34 0.0M
2023-08-01 197.49 197.49 197.49 197.49 0.0M
2023-07-31 199.83 199.83 199.83 199.83 0.0M
2023-07-26 192.80 192.80 192.80 192.80 0.0M
2023-07-18 206.00 206.00 206.00 206.00 0.0M
2023-07-12 206.25 206.25 206.25 206.25 0.0M
2023-07-05 201.69 201.69 201.69 201.69 0.0M
2023-07-03 193.57 193.57 193.57 193.57 0.0M
2023-06-30 194.99 194.99 194.99 194.99 0.0M
2023-06-14 184.50 184.50 184.50 184.50 0.0M
2023-06-06 165.40 180.00 165.40 180.00 0.0M
2023-06-02 167.55 167.55 167.55 167.55 0.0M
2023-05-31 164.70 174.65 164.70 174.65 0.0M
2023-05-30 182.00 182.00 182.00 182.00 0.0M
2023-05-24 168.40 177.00 168.40 177.00 0.0M
2023-05-18 195.60 195.60 195.60 195.60 0.0M
2023-05-17 180.10 180.10 180.10 180.10 0.0M
2023-05-15 190.44 190.44 180.50 180.70 0.0M
2023-05-01 200.35 200.35 200.35 200.35 0.0M
2023-04-26 190.84 190.84 190.84 190.84 0.0M
2023-04-24 202.00 202.00 202.00 202.00 0.0M
2023-04-20 209.45 209.45 209.45 209.45 0.0M
2023-04-19 198.12 198.12 198.12 198.12 0.0M
2023-04-18 194.00 194.00 189.48 189.48 0.0M
2023-03-30 200.00 200.00 200.00 200.00 0.0M
2023-03-27 204.16 204.16 204.16 204.16 0.0M
2023-03-24 202.31 203.60 202.31 203.60 0.0M
2023-03-22 205.00 205.00 205.00 205.00 0.0M
2023-03-06 169.00 169.00 169.00 169.00 0.0M
2023-03-03 169.02 169.08 169.01 169.05 0.0M
2023-03-02 167.97 168.33 167.97 168.33 0.0M
2023-02-28 179.42 179.42 165.84 165.84 0.0M
2023-02-27 167.95 169.24 167.95 169.24 0.0M
2023-02-24 179.83 179.83 170.70 174.00 0.0M
2023-02-21 175.80 182.22 175.80 182.22 0.0M
2023-02-17 170.00 170.00 170.00 170.00 0.0M
2023-02-15 176.21 176.21 176.21 176.21 0.0M
2023-02-14 176.60 180.05 162.85 180.05 0.0M
2023-02-09 164.06 164.06 164.06 164.06 0.0M
2023-02-01 162.50 162.50 162.50 162.50 0.0M
2023-01-30 162.25 162.25 162.25 162.25 0.0M
2023-01-24 165.70 165.70 165.70 165.70 0.0M
2023-01-20 173.13 173.13 173.13 173.13 0.0M
2023-01-19 163.23 163.23 163.08 163.08 0.0M
2023-01-18 176.76 176.76 176.76 176.76 0.0M
2023-01-13 154.71 163.00 154.71 163.00 0.0M
2023-01-12 160.10 160.10 160.10 160.10 0.0M
2023-01-10 160.97 160.97 160.97 160.97 0.0M
2023-01-09 155.84 167.70 155.84 167.70 0.0M
2023-01-05 164.88 164.88 162.81 162.81 0.0M
2023-01-03 158.70 168.29 158.70 168.29 0.0M