DASSAULT AVIATION
Download formatting options
Filter
Historical Price
| Datum | Eröffnung | Hoch | Tief | Last | Close | Gehandelte Kontrakte | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 17/03/2025 | 318,00 | 320,60 | 307,40 | 313,20 | 313,20 | 209 997 | 65 941 816 | 314,0131 |
| 14/03/2025 | 294,00 | 307,80 | 292,20 | 307,80 | 307,80 | 152 501 | 46 338 926 | 303,8492 |
| 13/03/2025 | 294,80 | 296,40 | 290,00 | 291,20 | 291,20 | 87 211 | 25 483 228 | 292,2020 |
| 12/03/2025 | 290,40 | 292,00 | 283,40 | 291,60 | 291,60 | 84 750 | 24 592 733 | 290,1797 |
| 11/03/2025 | 288,00 | 292,20 | 285,00 | 288,20 | 288,20 | 90 216 | 25 972 551 | 287,8926 |
| 10/03/2025 | 294,20 | 294,20 | 283,40 | 285,20 | 285,20 | 145 054 | 41 692 835 | 287,4298 |
| 07/03/2025 | 298,00 | 298,40 | 286,60 | 286,60 | 286,60 | 162 143 | 47 016 983 | 289,9723 |
| 06/03/2025 | 296,80 | 305,80 | 291,60 | 296,60 | 296,60 | 199 672 | 59 489 283 | 297,9350 |
| 05/03/2025 | 290,00 | 291,60 | 279,40 | 287,00 | 287,00 | 187 253 | 53 715 931 | 286,8699 |
| 04/03/2025 | 294,00 | 300,60 | 273,60 | 275,20 | 275,20 | 287 250 | 82 187 807 | 286,0819 |