Dassault Aviation société anonyme (DUAVF)
OTCMKTS
· Delayed Price · Currency is USD
347.46
-7.14 (-2.01%)
May 12, 2025, 4:00 PM EDT
DUAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 333.45 | 350.55 | 333.45 | 350.00 | 350.00 | 3.94% | 609 |
| Apr 11, 2025 | 330.00 | 336.74 | 330.00 | 336.74 | 336.74 | 5.23% | 1,416 |
| Apr 10, 2025 | 334.84 | 337.41 | 320.00 | 320.00 | 320.00 | - | 478 |
| Apr 9, 2025 | 316.00 | 340.21 | 296.95 | 320.00 | 320.00 | 7.02% | 3,422 |
| Apr 8, 2025 | 310.00 | 326.10 | 297.91 | 299.00 | 299.00 | 2.91% | 1,524 |
| Apr 7, 2025 | 285.00 | 311.00 | 285.00 | 290.54 | 290.54 | -4.43% | 1,550 |
| Apr 4, 2025 | 329.23 | 329.23 | 298.89 | 304.00 | 304.00 | -11.82% | 3,580 |
| Apr 3, 2025 | 325.00 | 345.24 | 325.00 | 344.73 | 344.73 | 7.06% | 665 |
| Apr 2, 2025 | 311.50 | 334.00 | 311.50 | 322.00 | 322.00 | -3.31% | 844 |
| Apr 1, 2025 | 319.80 | 343.25 | 319.80 | 333.02 | 333.02 | 0.49% | 654 |
| Mar 31, 2025 | 329.29 | 332.35 | 321.90 | 331.39 | 331.39 | -0.77% | 201 |
| Mar 28, 2025 | 347.60 | 347.60 | 329.27 | 333.98 | 333.98 | -3.52% | 647 |
| Mar 27, 2025 | 335.00 | 346.19 | 335.00 | 346.16 | 346.16 | 0.99% | 1,088 |
| Mar 26, 2025 | 353.60 | 353.60 | 340.00 | 342.77 | 342.77 | 1.71% | 328 |
| Mar 25, 2025 | 349.60 | 349.60 | 337.00 | 337.00 | 337.00 | 0.44% | 838 |
| Mar 24, 2025 | 349.49 | 351.60 | 335.50 | 335.54 | 335.54 | -2.57% | 1,600 |
| Mar 21, 2025 | 333.00 | 344.45 | 333.00 | 344.40 | 344.40 | 3.87% | 379 |
| Mar 20, 2025 | 321.23 | 342.70 | 321.23 | 331.58 | 331.58 | -5.77% | 872 |
| Mar 19, 2025 | 351.00 | 352.35 | 335.01 | 351.90 | 351.90 | -0.58% | 1,321 |
| Mar 18, 2025 | 352.95 | 360.01 | 342.00 | 353.95 | 353.95 | 1.64% | 3,118 |
| Mar 17, 2025 | 348.35 | 356.10 | 342.00 | 348.25 | 348.25 | 2.43% | 2,132 |
| Mar 14, 2025 | 337.95 | 355.87 | 320.00 | 340.00 | 340.00 | 6.92% | 1,131 |
| Mar 13, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.38% | 903 |
| Mar 12, 2025 | 318.00 | 326.76 | 315.70 | 319.20 | 319.20 | 0.38% | 745 |
| Mar 11, 2025 | 323.60 | 323.60 | 307.00 | 318.00 | 318.00 | 3.58% | 1,718 |
| Mar 10, 2025 | 322.40 | 322.40 | 306.40 | 307.00 | 307.00 | -5.26% | 1,369 |
| Mar 7, 2025 | 325.80 | 326.06 | 305.60 | 324.04 | 324.04 | -0.60% | 993 |
| Mar 6, 2025 | 318.25 | 328.30 | 318.25 | 326.00 | 326.00 | 5.16% | 1,603 |
| Mar 5, 2025 | 312.00 | 318.25 | 297.05 | 310.00 | 310.00 | 0.25% | 5,587 |
| Mar 4, 2025 | 309.95 | 310.60 | 287.08 | 309.24 | 309.24 | -0.63% | 11,671 |
| Mar 3, 2025 | 313.30 | 313.30 | 300.00 | 311.20 | 311.20 | 18.05% | 2,002 |