Dassault Aviation société anonyme DUAVF
337.30 USD 0.00 (+0.00%)
Regular-session close
330.00 Day range 330.00
302.22 52-week range 425.30
- YTD
- +7.44%
- 1 year
- +6.18%
DUAVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 332.41 | 346.38 | 332.41 | 337.30 | +6.80 | +2.06% | 28 |
| Nov 11, 2026 | 349.25 | 349.25 | 330.50 | 330.50 | -18.75 | -5.37% | 29 |
| Nov 10, 2026 | 345.25 | 349.25 | 345.25 | 349.25 | +3.37 | +0.97% | 31 |
| Nov 9, 2026 | 342.85 | 355.21 | 339.79 | 345.88 | +21.99 | +6.79% | 31 |
| Nov 6, 2026 | 340.25 | 340.25 | 323.39 | 323.89 | -13.84 | -4.10% | 226 |
| Nov 5, 2026 | 337.73 | 337.73 | 337.73 | 337.73 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 345.50 | 346.43 | 332.21 | 337.73 | -7.27 | -2.11% | 88 |
| Nov 3, 2026 | 343.26 | 345.00 | 343.26 | 345.00 | -2.00 | -0.58% | 25 |
| Nov 2, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | +9.00 | +2.66% | 267 |
| Oct 29, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | -0.25 | -0.07% | 25 |
| Oct 27, 2026 | 338.25 | 338.25 | 338.25 | 338.25 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 338.25 | 338.25 | 338.25 | 338.25 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 338.25 | 338.25 | 338.25 | 338.25 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 335.00 | 338.25 | 335.00 | 338.25 | +7.50 | +2.27% | 20 |
| Oct 21, 2026 | 330.75 | 330.75 | 330.75 | 330.75 | -9.25 | -2.72% | 20 |
| Oct 20, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 330.00 | 340.00 | 330.00 | 340.00 | +6.21 | +1.86% | 251 |
| Oct 16, 2026 | 333.79 | 333.79 | 333.79 | 333.79 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 325.00 | 346.60 | 325.00 | 333.79 | +15.54 | +4.88% | 28 |
| Oct 14, 2026 | 318.25 | 318.25 | 318.25 | 318.25 | -1.75 | -0.55% | 404 |
| Oct 13, 2026 | 305.50 | 320.00 | 305.50 | 320.00 | +6.00 | +1.91% | 18 |
| Oct 12, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 0.00 | 0.00% | 1 |
| Oct 9, 2026 | 313.98 | 314.00 | 313.98 | 314.00 | -6.00 | -1.88% | 159 |
| Oct 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00 | 0.00% | 27 |
| Oct 7, 2026 | 314.55 | 320.00 | 314.55 | 320.00 | +2.79 | +0.88% | 842 |
| Oct 6, 2026 | 319.88 | 319.88 | 314.55 | 317.21 | -20.09 | -5.96% | 173 |
| Oct 5, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | +19.30 | +6.07% | 32 |
| Oct 2, 2026 | 320.00 | 320.00 | 312.11 | 318.00 | -2.56 | -0.80% | 26 |
| Oct 1, 2026 | 320.56 | 320.56 | 320.56 | 320.56 | +5.56 | +1.77% | 27 |
| Sep 30, 2026 | 311.00 | 315.00 | 311.00 | 315.00 | -15.00 | -4.55% | 16 |
| Sep 29, 2026 | 334.30 | 344.27 | 313.25 | 330.00 | -4.23 | -1.27% | 52 |
| Sep 28, 2026 | 324.67 | 334.23 | 317.41 | 334.23 | +1.97 | +0.59% | 84 |
| Sep 25, 2026 | 332.26 | 332.26 | 332.26 | 332.26 | 0.00 | 0.00% | 9 |
| Sep 24, 2026 | 346.70 | 346.70 | 332.26 | 332.26 | +8.21 | +2.53% | 345 |
| Sep 23, 2026 | 317.50 | 331.35 | 317.50 | 324.05 | +6.54 | +2.06% | 50 |
| Sep 22, 2026 | 317.51 | 317.51 | 317.51 | 317.51 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 317.00 | 341.06 | 317.00 | 317.51 | -15.50 | -4.65% | 213 |
| Sep 18, 2026 | 333.01 | 333.01 | 333.01 | 333.01 | +0.01 | +0.00% | 1 |
| Sep 17, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | -0.20 | -0.06% | 24 |
| Sep 16, 2026 | 333.20 | 333.20 | 333.20 | 333.20 | +2.76 | +0.84% | 105 |
| Sep 15, 2026 | 331.33 | 331.33 | 330.44 | 330.44 | +3.84 | +1.18% | 76 |
| Sep 14, 2026 | 326.60 | 326.60 | 326.60 | 326.60 | -4.39 | -1.33% | 1 |
| Sep 11, 2026 | 310.01 | 330.99 | 310.01 | 330.99 | +0.99 | +0.30% | 15 |
| Sep 10, 2026 | 325.73 | 330.00 | 325.73 | 330.00 | +15.00 | +4.76% | 24 |
| Sep 9, 2026 | 333.20 | 333.20 | 315.00 | 315.00 | -8.00 | -2.48% | 130 |
| Sep 8, 2026 | 323.00 | 325.03 | 317.00 | 323.00 | +5.36 | +1.69% | 1,056 |
| Sep 4, 2026 | 323.41 | 323.41 | 317.64 | 317.64 | -13.01 | -3.93% | 168 |
| Sep 3, 2026 | 322.85 | 330.65 | 322.85 | 330.65 | +18.35 | +5.88% | 670 |
| Sep 2, 2026 | 312.30 | 312.30 | 312.30 | 312.30 | +0.80 | +0.26% | 7 |
| Sep 1, 2026 | 326.00 | 326.00 | 311.50 | 311.50 | -17.50 | -5.32% | 505 |
| Aug 31, 2026 | 335.86 | 335.86 | 329.00 | 329.00 | -1.00 | -0.30% | 319 |
| Aug 28, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | -6.00 | -1.79% | 104 |
| Aug 27, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | -1.23 | -0.36% | 40 |
| Aug 26, 2026 | 337.23 | 337.23 | 337.23 | 337.23 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 344.87 | 344.87 | 334.92 | 337.23 | -7.64 | -2.22% | 28 |
| Aug 24, 2026 | 344.87 | 344.87 | 337.38 | 344.87 | -14.13 | -3.94% | 259 |
| Aug 21, 2026 | 347.00 | 363.00 | 344.24 | 359.00 | +16.74 | +4.89% | 282 |
| Aug 20, 2026 | 344.24 | 362.51 | 342.26 | 342.26 | -31.50 | -8.43% | 61 |
| Aug 19, 2026 | 347.25 | 373.76 | 347.25 | 373.76 | +8.26 | +2.26% | 2 |
| Aug 18, 2026 | 355.49 | 365.50 | 355.49 | 365.50 | +11.25 | +3.18% | 130 |
| Aug 17, 2026 | 376.88 | 376.88 | 353.50 | 354.25 | -11.03 | -3.02% | 25 |
| Aug 14, 2026 | 364.88 | 375.00 | 364.88 | 365.28 | +5.28 | +1.47% | 40 |
65 days, newest first. Daily bars as drawn on the DUAVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.