OTC Markets OTCPK - Delayed Quote USD
Dassault Aviation société anonyme (DUAVF)
339.35
0.00
(0.00%)
At close: May 14 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 337.58 | 349.45 | 330.75 | 339.35 | 339.35 | 223 |
| May 13, 2025 | 336.72 | 350.09 | 326.76 | 330.75 | 330.75 | 365 |
| May 12, 2025 | 318.25 | 347.46 | 318.25 | 347.46 | 347.46 | 645 |
| May 9, 2025 | 367.00 | 368.00 | 349.00 | 354.60 | 354.60 | 406 |
| May 8, 2025 | 355.54 | 380.90 | 355.54 | 368.00 | 368.00 | 4,513 |
| May 7, 2025 | 374.10 | 374.10 | 360.00 | 361.02 | 361.02 | 797 |
| May 6, 2025 | 374.93 | 383.16 | 363.65 | 368.04 | 368.04 | 243 |
| May 5, 2025 | 371.00 | 378.60 | 368.85 | 374.93 | 374.93 | 706 |
| May 2, 2025 | 363.20 | 370.99 | 362.04 | 365.40 | 365.40 | 238 |
| May 1, 2025 | 358.30 | 373.33 | 354.39 | 363.31 | 363.31 | 489 |
| Apr 30, 2025 | 358.30 | 358.30 | 350.00 | 358.30 | 358.30 | 563 |
| Apr 29, 2025 | 349.00 | 363.40 | 335.75 | 350.28 | 350.28 | 626 |
| Apr 28, 2025 | 326.15 | 355.99 | 326.15 | 348.00 | 348.00 | 263 |
| Apr 25, 2025 | 347.63 | 347.63 | 325.00 | 325.75 | 325.75 | 212 |
| Apr 24, 2025 | 325.80 | 340.00 | 325.80 | 325.80 | 325.80 | 548 |
| Apr 23, 2025 | 334.65 | 345.26 | 334.65 | 338.27 | 338.27 | 357 |
| Apr 22, 2025 | 344.83 | 356.95 | 341.70 | 347.00 | 347.00 | 335 |
| Apr 21, 2025 | 365.27 | 365.27 | 354.00 | 357.00 | 357.00 | 497 |
| Apr 17, 2025 | 343.00 | 358.96 | 333.40 | 351.00 | 351.00 | 886 |
| Apr 16, 2025 | 359.25 | 359.25 | 343.00 | 359.24 | 359.24 | 1,144 |
| Apr 15, 2025 | 340.35 | 358.85 | 340.35 | 354.85 | 354.85 | 419 |
| Apr 14, 2025 | 333.45 | 350.55 | 333.45 | 350.00 | 350.00 | 609 |
| Apr 11, 2025 | 330.00 | 336.74 | 330.00 | 336.74 | 336.74 | 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 | 3,422 |
| Apr 8, 2025 | 310.00 | 326.10 | 297.91 | 299.00 | 299.00 | 1,524 |
| Apr 7, 2025 | 285.00 | 311.00 | 285.00 | 290.54 | 290.54 | 1,550 |
| Apr 4, 2025 | 329.23 | 329.23 | 298.89 | 304.00 | 304.00 | 3,580 |
| Apr 3, 2025 | 325.00 | 345.24 | 325.00 | 344.73 | 344.73 | 665 |
| Apr 2, 2025 | 311.50 | 334.00 | 311.50 | 322.00 | 322.00 | 844 |
| Apr 1, 2025 | 319.80 | 343.25 | 319.80 | 333.02 | 333.02 | 654 |
| Mar 31, 2025 | 329.29 | 332.35 | 321.90 | 331.39 | 331.39 | 201 |
| Mar 28, 2025 | 347.60 | 347.60 | 329.27 | 333.98 | 333.98 | 647 |
| Mar 27, 2025 | 335.00 | 346.19 | 335.00 | 346.16 | 346.16 | 1,088 |
| Mar 26, 2025 | 353.60 | 353.60 | 340.00 | 342.77 | 342.77 | 328 |
| Mar 25, 2025 | 349.60 | 349.60 | 337.00 | 337.00 | 337.00 | 838 |
| Mar 24, 2025 | 349.49 | 351.60 | 335.50 | 335.54 | 335.54 | 1,600 |
| Mar 21, 2025 | 333.00 | 344.45 | 333.00 | 344.40 | 344.40 | 379 |
| Mar 20, 2025 | 321.23 | 342.70 | 321.23 | 331.58 | 331.58 | 872 |
| Mar 19, 2025 | 351.00 | 352.35 | 335.01 | 351.90 | 351.90 | 1,321 |
| Mar 18, 2025 | 352.95 | 360.01 | 342.00 | 353.95 | 353.95 | 3,118 |
| Mar 17, 2025 | 348.35 | 356.10 | 342.00 | 348.25 | 348.25 | 2,132 |
| Mar 14, 2025 | 337.95 | 355.87 | 320.00 | 340.00 | 340.00 | 1,131 |
| Mar 13, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 903 |
| Mar 12, 2025 | 318.00 | 326.76 | 315.70 | 319.20 | 319.20 | 745 |
| Mar 11, 2025 | 323.60 | 323.60 | 307.00 | 318.00 | 318.00 | 1,718 |
| Mar 10, 2025 | 322.40 | 322.40 | 306.40 | 307.00 | 307.00 | 1,369 |
| Mar 7, 2025 | 325.80 | 326.06 | 305.60 | 324.04 | 324.04 | 993 |
| Mar 6, 2025 | 318.25 | 328.30 | 318.25 | 326.00 | 326.00 | 1,603 |
| Mar 5, 2025 | 312.00 | 318.25 | 297.05 | 310.00 | 310.00 | 5,587 |
| Mar 4, 2025 | 309.95 | 310.60 | 287.08 | 309.24 | 309.24 | 11,671 |
| Mar 3, 2025 | 313.30 | 313.30 | 300.00 | 311.20 | 311.20 | 2,002 |
| Feb 28, 2025 | 265.35 | 265.35 | 255.00 | 263.63 | 263.63 | 580 |
| Feb 27, 2025 | 260.00 | 267.70 | 260.00 | 267.70 | 267.70 | 169 |
| Feb 26, 2025 | 262.80 | 262.80 | 255.10 | 255.30 | 255.30 | 527 |
| Feb 25, 2025 | 266.00 | 266.00 | 257.40 | 257.40 | 257.40 | 293 |
| Feb 24, 2025 | 259.24 | 263.30 | 253.45 | 255.00 | 255.00 | 263 |
| Feb 21, 2025 | 248.00 | 248.00 | 235.00 | 245.55 | 245.55 | 61 |
| Feb 20, 2025 | 254.65 | 254.65 | 247.25 | 247.25 | 247.25 | 218 |
| Feb 19, 2025 | 254.65 | 254.65 | 250.65 | 250.65 | 250.65 | 913 |
| Feb 18, 2025 | 241.50 | 250.00 | 241.50 | 250.00 | 250.00 | 310 |
| Feb 14, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Feb 13, 2025 | 216.50 | 226.00 | 216.50 | 226.00 | 226.00 | 60 |
| Feb 12, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| Feb 11, 2025 | 224.96 | 230.00 | 224.96 | 226.20 | 226.20 | 83 |
| Feb 10, 2025 | 231.69 | 231.69 | 219.68 | 219.68 | 219.68 | 109 |
| Feb 7, 2025 | 222.56 | 222.56 | 222.56 | 222.56 | 222.56 | 152 |
| Feb 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 85 |
| Feb 5, 2025 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | 340 |
| Feb 4, 2025 | 212.29 | 212.29 | 212.29 | 212.29 | 212.29 | - |
| Feb 3, 2025 | 212.29 | 212.29 | 212.29 | 212.29 | 212.29 | 67 |
| Jan 31, 2025 | 227.09 | 227.09 | 227.09 | 227.09 | 227.09 | 40 |
| Jan 30, 2025 | 221.00 | 227.10 | 221.00 | 227.10 | 227.10 | 62 |
| Jan 29, 2025 | 219.00 | 219.00 | 208.20 | 209.50 | 209.50 | 170 |
| Jan 28, 2025 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| Jan 27, 2025 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | 340 |
| Jan 24, 2025 | 217.99 | 217.99 | 217.99 | 217.99 | 217.99 | - |
| Jan 23, 2025 | 217.99 | 217.99 | 217.99 | 217.99 | 217.99 | - |
| Jan 22, 2025 | 217.99 | 217.99 | 217.99 | 217.99 | 217.99 | 190 |
| Jan 21, 2025 | 209.77 | 209.77 | 209.77 | 209.77 | 209.77 | - |
| Jan 17, 2025 | 209.77 | 209.77 | 209.77 | 209.77 | 209.77 | - |
| Jan 16, 2025 | 209.77 | 209.77 | 209.77 | 209.77 | 209.77 | - |
| Jan 15, 2025 | 209.77 | 209.77 | 209.77 | 209.77 | 209.77 | 1 |
| Jan 14, 2025 | 214.52 | 214.52 | 214.52 | 214.52 | 214.52 | - |
| Jan 13, 2025 | 214.52 | 214.52 | 214.52 | 214.52 | 214.52 | 1 |
| Jan 10, 2025 | 211.03 | 217.99 | 211.03 | 217.99 | 217.99 | 346 |
| Jan 8, 2025 | 211.67 | 211.67 | 211.67 | 211.67 | 211.67 | 24 |
| Jan 7, 2025 | 191.28 | 191.28 | 191.28 | 191.28 | 191.28 | - |
| Jan 6, 2025 | 191.76 | 191.76 | 191.28 | 191.28 | 191.28 | 78 |
| Jan 3, 2025 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| Jan 2, 2025 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | 320 |
| Dec 31, 2024 | 204.64 | 204.64 | 204.64 | 204.64 | 204.64 | 150 |
| Dec 30, 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| Dec 27, 2024 | 200.35 | 206.20 | 192.35 | 206.20 | 206.20 | 142 |
| Dec 26, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Dec 24, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Dec 23, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Dec 20, 2024 | 189.82 | 194.00 | 189.79 | 194.00 | 194.00 | 2,698 |
| Dec 19, 2024 | 194.19 | 194.19 | 194.19 | 194.19 | 194.19 | - |
| Dec 18, 2024 | 194.19 | 194.19 | 194.19 | 194.19 | 194.19 | - |
| Dec 17, 2024 | 194.19 | 194.19 | 194.19 | 194.19 | 194.19 | 50 |
| Dec 16, 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | 249 |
| Dec 13, 2024 | 200.00 | 200.00 | 192.92 | 192.92 | 192.92 | 100 |
| Dec 12, 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
| Dec 11, 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
| Dec 10, 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | 217 |
| Dec 9, 2024 | 210.15 | 210.75 | 195.99 | 200.27 | 200.27 | 64 |
| Dec 6, 2024 | 200.29 | 200.29 | 200.29 | 200.29 | 200.29 | - |
| Dec 5, 2024 | 200.29 | 200.29 | 200.29 | 200.29 | 200.29 | - |
| Dec 4, 2024 | 205.19 | 205.19 | 200.29 | 200.29 | 200.29 | 52 |
| Dec 3, 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| Dec 2, 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 30 |
| Nov 29, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| Nov 27, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 679 |
| Nov 26, 2024 | 185.96 | 185.96 | 185.89 | 185.89 | 185.89 | 3 |
| Nov 25, 2024 | 200.00 | 200.00 | 193.40 | 193.51 | 193.51 | 406 |
| Nov 22, 2024 | 202.01 | 202.01 | 200.00 | 200.00 | 200.00 | 191 |
| Nov 21, 2024 | 206.70 | 207.00 | 206.70 | 207.00 | 207.00 | 82 |
| Nov 20, 2024 | 206.09 | 206.09 | 206.09 | 206.09 | 206.09 | - |
| Nov 19, 2024 | 206.09 | 206.09 | 206.09 | 206.09 | 206.09 | - |
| Nov 18, 2024 | 203.10 | 206.09 | 203.10 | 206.09 | 206.09 | 326 |
| Nov 15, 2024 | 199.41 | 199.41 | 199.41 | 199.41 | 199.41 | - |
| Nov 14, 2024 | 199.41 | 199.41 | 199.41 | 199.41 | 199.41 | 72 |
| Nov 13, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Nov 12, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Nov 11, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Nov 8, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Nov 7, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Nov 6, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 550 |
| Nov 5, 2024 | 201.82 | 201.82 | 201.82 | 201.82 | 201.82 | - |
| Nov 4, 2024 | 204.50 | 204.50 | 201.82 | 201.82 | 201.82 | 49 |
| Nov 1, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 50 |
| Oct 31, 2024 | 205.78 | 205.78 | 205.78 | 205.78 | 205.78 | - |
| Oct 30, 2024 | 202.00 | 205.78 | 202.00 | 205.78 | 205.78 | 20 |
| Oct 29, 2024 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | - |
| Oct 28, 2024 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | - |
| Oct 25, 2024 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | - |
| Oct 24, 2024 | 207.77 | 208.93 | 207.77 | 208.22 | 208.22 | 301 |
| Oct 23, 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | 2 |
| Oct 22, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| Oct 21, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| Oct 18, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| Oct 17, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 2 |
| Oct 16, 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
| Oct 15, 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | 5 |
| Oct 14, 2024 | 205.03 | 205.03 | 205.03 | 205.03 | 205.03 | 1 |
| Oct 11, 2024 | 202.05 | 202.05 | 201.00 | 201.00 | 201.00 | 44 |
| Oct 10, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| Oct 9, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| Oct 8, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| Oct 7, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| Oct 4, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| Oct 3, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| Oct 2, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| Oct 1, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| Sep 30, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| Sep 27, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| Sep 26, 2024 | 216.00 | 216.00 | 203.00 | 203.49 | 203.49 | 444 |
| Sep 25, 2024 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | - |
| Sep 24, 2024 | 214.07 | 215.05 | 214.07 | 215.05 | 215.05 | 4 |
| Sep 23, 2024 | 210.11 | 210.11 | 210.11 | 210.11 | 210.11 | - |
| Sep 20, 2024 | 210.11 | 210.11 | 210.11 | 210.11 | 210.11 | - |
| Sep 19, 2024 | 210.11 | 210.11 | 210.11 | 210.11 | 210.11 | - |
| Sep 18, 2024 | 210.11 | 210.11 | 210.11 | 210.11 | 210.11 | 2 |
| Sep 17, 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
| Sep 16, 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 34 |
| Sep 13, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| Sep 12, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 159 |
| Sep 11, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| Sep 10, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| Sep 9, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 120 |
| Sep 6, 2024 | 212.02 | 212.02 | 206.68 | 206.68 | 206.68 | 141 |
| Sep 5, 2024 | 213.68 | 213.68 | 213.68 | 213.68 | 213.68 | - |
| Sep 4, 2024 | 213.68 | 213.68 | 213.68 | 213.68 | 213.68 | - |
| Sep 3, 2024 | 213.68 | 213.68 | 213.68 | 213.68 | 213.68 | - |
| Aug 30, 2024 | 213.68 | 213.68 | 213.68 | 213.68 | 213.68 | 118 |
| Aug 29, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 850 |
| Aug 28, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 30 |
| Aug 27, 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | - |
| Aug 26, 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | - |
| Aug 23, 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | 20 |
| Aug 22, 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 10 |
| Aug 21, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
| Aug 20, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
| Aug 19, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
| Aug 16, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
| Aug 15, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
| Aug 14, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
| Aug 13, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | 50 |
| Aug 12, 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | - |
| Aug 9, 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | - |
| Aug 8, 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | - |
| Aug 7, 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | - |
| Aug 6, 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | 1 |
| Aug 5, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| Aug 2, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| Aug 1, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| Jul 31, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| Jul 30, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| Jul 29, 2024 | 202.00 | 202.00 | 190.65 | 190.65 | 190.65 | 30 |
| Jul 26, 2024 | 201.61 | 202.00 | 201.61 | 202.00 | 202.00 | 109 |
| Jul 25, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Jul 24, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Jul 23, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 266 |
| Jul 22, 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 102 |
| Jul 19, 2024 | 180.25 | 180.25 | 180.00 | 180.00 | 180.00 | 2 |
| Jul 18, 2024 | 182.60 | 182.60 | 180.26 | 180.26 | 180.26 | 6 |
| Jul 17, 2024 | 182.61 | 182.61 | 182.61 | 182.61 | 182.61 | 5 |
| Jul 16, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| Jul 15, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2 |
| Jul 12, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 22 |
| Jul 11, 2024 | 195.00 | 195.00 | 180.25 | 180.25 | 180.25 | 241 |
| Jul 10, 2024 | 185.51 | 185.51 | 185.51 | 185.51 | 185.51 | 110 |
| Jul 9, 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
| Jul 8, 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | 182 |
| Jul 5, 2024 | 185.39 | 185.39 | 185.39 | 185.39 | 185.39 | - |
| Jul 3, 2024 | 185.00 | 185.39 | 185.00 | 185.39 | 185.39 | 51 |
| Jul 2, 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | 175 |
| Jul 1, 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 1 |
| Jun 28, 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | 3 |
| Jun 27, 2024 | 186.17 | 186.17 | 186.17 | 186.17 | 186.17 | - |
| Jun 26, 2024 | 186.17 | 186.17 | 186.17 | 186.17 | 186.17 | 1 |
| Jun 25, 2024 | 195.40 | 195.80 | 191.09 | 191.10 | 191.10 | 12 |
| Jun 24, 2024 | 186.41 | 186.41 | 186.41 | 186.41 | 186.41 | 8 |
| Jun 21, 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | 7 |
| Jun 20, 2024 | 190.04 | 190.04 | 190.00 | 190.00 | 190.00 | 10 |
| Jun 18, 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| Jun 17, 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| Jun 14, 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| Jun 13, 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| Jun 12, 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| Jun 11, 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| Jun 10, 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | 10 |
| Jun 7, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Jun 6, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Jun 5, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Jun 4, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Jun 3, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| May 31, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| May 30, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| May 29, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 5 |
| May 28, 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| May 24, 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| May 23, 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| May 22, 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| May 21, 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| May 20, 2024 | 3.778874 Dividend | |||||
| May 20, 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| May 17, 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 215.78 | - |
| May 16, 2024 | 219.14 | 220.87 | 219.14 | 219.15 | 215.78 | 1,000 |
| May 15, 2024 | 221.81 | 221.81 | 221.81 | 221.81 | 218.40 | - |
Related Tickers
302132.SZ AVIC Chengdu Aircraft Company Limited
87.05
-3.65%
THLLY Thales S.A.
53.25
-0.14%
SAABY Saab AB (publ)
21.98
-0.07%
300696.SZ Chengdu ALD Aviation Manufacturing Corporation
21.01
-1.96%
SAFRY Safran SA
70.42
+0.07%
FINMY Leonardo S.p.a.
25.32
+0.12%
FINMF Leonardo S.p.a.
51.84
0.00%
BAESY BAE Systems plc
91.26
-0.04%
MTUAF MTU Aero Engines AG
371.25
+0.71%
RNMBY Rheinmetall AG
358.16
-0.10%