Dassault Aviation société anonyme (DUAVF)
OTCMKTS
· Delayed Price · Currency is USD
353.01
-1.00 (-0.28%)
Jun 27, 2025, 3:52 PM EDT
DUAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 360.00 | 361.00 | 349.25 | 354.00 | 354.00 | 0.71% | 596 |
| Jun 25, 2025 | 339.53 | 359.26 | 339.53 | 351.50 | 351.50 | 3.53% | 420 |
| Jun 24, 2025 | 350.00 | 356.84 | 335.15 | 339.53 | 339.53 | -4.63% | 832 |
| Jun 23, 2025 | 352.00 | 359.96 | 345.95 | 356.00 | 356.00 | 1.02% | 252 |
| Jun 20, 2025 | 366.35 | 366.35 | 352.42 | 352.42 | 352.42 | 0.69% | 87 |
| Jun 18, 2025 | 353.00 | 355.75 | 350.01 | 350.01 | 350.01 | -0.79% | 97 |
| Jun 17, 2025 | 340.00 | 352.81 | 340.00 | 352.81 | 352.81 | 0.63% | 35 |
| Jun 16, 2025 | 350.47 | 353.67 | 345.75 | 350.61 | 350.61 | -0.20% | 42 |
| Jun 13, 2025 | 355.86 | 355.90 | 345.50 | 351.30 | 351.30 | -0.23% | 21 |
| Jun 12, 2025 | 352.95 | 360.00 | 347.30 | 352.12 | 352.12 | -3.12% | 80 |
| Jun 11, 2025 | 340.00 | 363.45 | 340.00 | 363.45 | 363.45 | 6.89% | 231 |
| Jun 10, 2025 | 345.00 | 360.68 | 340.01 | 340.01 | 340.01 | -3.57% | 323 |
| Jun 9, 2025 | 368.07 | 368.07 | 348.90 | 352.61 | 352.61 | -5.97% | 410 |
| Jun 6, 2025 | 350.01 | 375.10 | 349.65 | 375.00 | 375.00 | 1.90% | 101 |
| Jun 5, 2025 | 359.45 | 379.00 | 359.45 | 368.00 | 368.00 | 1.66% | 149 |
| Jun 4, 2025 | 363.00 | 367.00 | 355.00 | 362.00 | 362.00 | -1.50% | 244 |
| Jun 3, 2025 | 383.58 | 383.58 | 367.50 | 367.50 | 367.50 | -1.24% | 403 |
| Jun 2, 2025 | 372.31 | 382.00 | 359.70 | 372.13 | 372.13 | 1.85% | 194 |
| May 30, 2025 | 371.90 | 371.90 | 360.02 | 365.38 | 365.38 | 1.05% | 112 |
| May 29, 2025 | 366.00 | 368.61 | 360.00 | 361.58 | 361.58 | 0.44% | 108 |
| May 28, 2025 | 355.00 | 373.30 | 355.00 | 360.00 | 360.00 | 1.62% | 881 |
| May 27, 2025 | 349.00 | 355.00 | 349.00 | 354.25 | 354.25 | 1.21% | 263 |
| May 23, 2025 | 329.90 | 350.10 | 329.90 | 350.00 | 350.00 | - | 24 |
| May 22, 2025 | 336.62 | 350.00 | 336.25 | 350.00 | 350.00 | -1.69% | 70 |
| May 21, 2025 | 363.75 | 363.75 | 342.95 | 356.00 | 356.00 | 2.76% | 1,161 |
| May 20, 2025 | 331.20 | 346.44 | 329.24 | 346.44 | 346.44 | 0.45% | 1,004 |
| May 19, 2025 | 344.90 | 357.50 | 331.36 | 344.88 | 344.88 | -0.02% | 1,034 |
| May 16, 2025 | 332.35 | 356.40 | 332.35 | 344.94 | 344.94 | -2.56% | 151 |
| May 15, 2025 | 342.00 | 354.71 | 342.00 | 354.00 | 354.00 | 4.32% | 134 |
| May 14, 2025 | 337.58 | 349.45 | 330.75 | 339.35 | 339.35 | 2.60% | 223 |
| May 13, 2025 | 336.72 | 350.09 | 326.76 | 330.75 | 330.75 | -4.81% | 365 |
| May 12, 2025 | 318.25 | 347.46 | 318.25 | 347.46 | 347.46 | -2.01% | 645 |
| May 9, 2025 | 367.00 | 368.00 | 349.00 | 354.60 | 354.60 | -3.64% | 406 |
| May 8, 2025 | 355.54 | 380.90 | 355.54 | 368.00 | 368.00 | 1.93% | 4,513 |
| May 7, 2025 | 374.10 | 374.10 | 360.00 | 361.02 | 361.02 | -1.91% | 797 |
| May 6, 2025 | 374.93 | 383.16 | 363.65 | 368.04 | 368.04 | -1.84% | 243 |
| May 5, 2025 | 371.00 | 378.60 | 368.85 | 374.93 | 374.93 | 2.61% | 706 |
| May 2, 2025 | 363.20 | 370.99 | 362.04 | 365.40 | 365.40 | 0.58% | 238 |
| May 1, 2025 | 358.30 | 373.33 | 354.39 | 363.31 | 363.31 | 1.40% | 489 |
| Apr 30, 2025 | 358.30 | 358.30 | 350.00 | 358.30 | 358.30 | 2.29% | 563 |
| Apr 29, 2025 | 349.00 | 363.40 | 335.75 | 350.28 | 350.28 | 0.66% | 626 |
| Apr 28, 2025 | 326.15 | 355.99 | 326.15 | 348.00 | 348.00 | 6.83% | 263 |
| Apr 25, 2025 | 347.63 | 347.63 | 325.00 | 325.75 | 325.75 | -0.02% | 212 |
| Apr 24, 2025 | 325.80 | 340.00 | 325.80 | 325.80 | 325.80 | -3.69% | 548 |
| Apr 23, 2025 | 334.65 | 345.26 | 334.65 | 338.28 | 338.28 | -2.51% | 357 |
| Apr 22, 2025 | 344.83 | 356.95 | 341.70 | 347.00 | 347.00 | -2.80% | 335 |
| Apr 21, 2025 | 365.27 | 365.27 | 354.00 | 357.00 | 357.00 | 1.71% | 497 |
| Apr 17, 2025 | 343.00 | 358.96 | 333.40 | 351.00 | 351.00 | -2.29% | 886 |
| Apr 16, 2025 | 359.25 | 359.25 | 343.00 | 359.24 | 359.24 | 1.24% | 1,144 |
| Apr 15, 2025 | 340.35 | 358.85 | 340.35 | 354.85 | 354.85 | 1.39% | 419 |