Dassault Aviation SA (GB:0IAX)
LSE:0IAX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
330.20
338.20
329.80
334.80
334.80
-0.89%
1,963
0.08
Apr 01, 2026
330.00
341.00
321.00
337.80
337.80
+5.83%
3,478
0.13
Mar 31, 2026
310.40
320.80
310.00
319.20
319.20
+1.53%
511
0.02
Mar 30, 2026
308.40
315.80
301.40
314.40
314.40
+1.62%
1,253
0.05
Mar 27, 2026
315.00
317.60
308.40
309.40
309.40
-2.03%
3,653
0.14
Mar 26, 2026
324.80
330.80
315.80
315.80
315.80
-2.89%
880
0.03
Mar 25, 2026
325.40
331.60
318.80
325.20
325.20
+1.31%
180
<0.01
Mar 24, 2026
322.40
327.40
317.60
321.00
321.00
-0.62%
326
0.01
Mar 23, 2026
318.60
332.80
312.00
323.00
323.00
-1.34%
12,978
0.50
Mar 20, 2026
343.20
346.40
327.00
327.40
327.40
-4.10%
12,837
0.50
Mar 19, 2026
343.00
348.60
339.00
341.40
341.40
-1.78%
550
0.02
Mar 18, 2026
346.00
352.20
338.80
347.60
347.60
+0.29%
812
0.03
Mar 17, 2026
345.20
348.40
337.40
346.60
346.60
+0.12%
5,340
0.19
Mar 16, 2026
348.00
350.80
341.20
346.20
346.20
-0.29%
546
0.02
Mar 13, 2026
348.20
350.80
341.40
347.20
347.20
-0.12%
3,058
0.11
Mar 12, 2026
346.60
361.80
346.20
347.60
347.60
+1.46%
510
0.02
Mar 11, 2026
342.80
345.60
336.40
342.60
342.60
-0.70%
41,627
1.47
Mar 10, 2026
338.60
346.20
332.20
345.00
345.00
+1.83%
645
0.02
Mar 09, 2026
331.20
339.40
326.80
338.80
338.80
+1.38%
2,291
0.07
Mar 06, 2026
321.80
334.40
315.00
334.20
334.20
-4.02%
902
0.03
Mar 05, 2026
348.20
349.60
316.80
348.20
348.20
+0.29%
33,259
1.05
Mar 04, 2026
333.00
349.20
332.20
347.20
347.20
+4.96%
742
0.02
Mar 03, 2026
342.00
342.20
328.00
330.80
330.80
-2.71%
28,975
0.93
Mar 02, 2026
342.60
353.40
338.00
340.00
340.00
+0.47%
1,120
0.04
Feb 27, 2026
338.00
346.20
330.60
338.40
338.40
-0.35%
17,692
0.57
Feb 26, 2026
344.00
346.20
335.40
339.60
339.60
-1.57%
346
0.01
Feb 25, 2026
348.80
350.00
343.40
345.00
345.00
-0.29%
2,430
0.08
Feb 24, 2026
344.80
352.20
338.40
346.00
346.00
+0.06%
170,313
5.98
Feb 23, 2026
351.80
359.00
343.20
345.80
345.80
-2.10%
4,424
0.15
Feb 20, 2026
348.20
354.80
346.40
353.20
353.20
+0.97%
52,318
1.83
Feb 19, 2026
349.80
350.40
342.00
349.80
349.80
-0.51%
229,563
9.21
Feb 18, 2026
342.00
354.20
335.00
351.60
351.60
+3.23%
957
0.04
Feb 17, 2026
342.40
348.80
332.80
340.60
340.60
+3.46%
521
0.02
Feb 16, 2026
331.60
343.20
324.80
340.00
340.00
+3.28%
34,823
1.37
Feb 13, 2026
323.60
330.60
318.20
329.20
329.20
+1.35%
661
0.03
Feb 12, 2026
322.60
329.60
316.60
324.80
324.80
+1.31%
2,889
0.11
Feb 11, 2026
327.20
333.40
317.60
320.60
320.60
-2.32%
661
0.03
Feb 10, 2026
331.00
335.80
328.00
328.20
328.20
-1.03%
283,260
13.35
Feb 09, 2026
320.60
333.20
320.00
331.60
331.60
+4.54%
635
0.03
Feb 06, 2026
314.40
320.20
312.80
317.20
317.20
+1.34%
50,292
2.46
Feb 05, 2026
306.20
317.00
304.20
313.00
313.00
+0.06%
3,191
0.16
Feb 04, 2026
318.40
319.40
312.00
312.80
312.80
-1.26%
126,298
6.87
Feb 03, 2026
320.00
321.20
315.60
316.80
316.80
-0.06%
21,137
1.12
Feb 02, 2026
318.20
320.60
311.00
317.00
317.00
-0.75%
22,895
1.22
Jan 30, 2026
317.00
321.80
316.40
319.40
319.40
-0.19%
1,129
0.06
Jan 29, 2026
326.80
327.20
320.00
320.00
320.00
-2.08%
648
0.03
Jan 28, 2026
336.60
337.20
324.60
326.80
326.80
-2.27%
40,146
2.15
Jan 27, 2026
328.20
334.40
325.00
334.40
334.40
+1.89%
36,344
1.94
Jan 26, 2026
335.80
336.80
325.60
328.20
328.20
-1.10%
5,695
0.31
Jan 23, 2026
321.00
335.60
318.60
331.84
331.84
+3.51%
12,472
0.66
Rows: