Get the Stockscreener App
306.02
5.26%
-16.98
Dassault Aviation Stock (DUAVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $313.8 | $301.0 | $12.82 | 339.0 | -5.26% |
| Jul 23, 2025 | $323.0 | $298.1 | $24.92 | 850.0 | -1.37% |
| Jul 22, 2025 | $334.0 | $327.4 | $6.65 | 807.0 | -4.39% |
| Jul 21, 2025 | $349.1 | $335.0 | $14.15 | 378.0 | -4.94% |
| Jul 18, 2025 | $360.3 | $335.0 | $25.34 | 25.00 | +6.36% |
| Jul 17, 2025 | $344.4 | $335.0 | $9.35 | 223.0 | -0.91% |
| Jul 16, 2025 | $343.0 | $334.8 | $8.24 | 144.0 | -0.31% |
| Jul 15, 2025 | $360.0 | $343.0 | $17.00 | 309.0 | -5.66% |
| Jul 14, 2025 | $375.0 | $358.8 | $16.16 | 209.0 | +2.57% |
| Jul 11, 2025 | $355.0 | $349.0 | $5.98 | 90.00 | +3.52% |
| Jul 10, 2025 | $349.0 | $342.4 | $6.57 | 490.0 | -1.83% |
| Jul 09, 2025 | $348.8 | $343.0 | $5.81 | 538.0 | +1.69% |
| Jul 08, 2025 | $347.1 | $334.8 | $12.35 | 194.0 | -1.11% |
| Jul 07, 2025 | $346.9 | $344.7 | $2.15 | 432.0 | +0.51% |
| Jul 03, 2025 | $351.9 | $333.1 | $18.81 | 365.0 | -0.53% |
| Jul 02, 2025 | $358.0 | $332.9 | $25.18 | 77.00 | +5.47% |
| Jul 01, 2025 | $353.0 | $328.9 | $24.06 | 224.0 | -6.93% |
| Jun 30, 2025 | $361.0 | $336.1 | $24.87 | 158.0 | +0.12% |
| Jun 27, 2025 | $356.0 | $348.6 | $7.44 | 30.00 | -0.28% |
Dassault Aviation Stock (DUAVF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dassault Aviation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DUAVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dassault Aviation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dassault Aviation Stock (DUAVF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $375.0 | $298.1 | $76.86 | 5,694.0 | -13.41% |
| Jun, 2025 | $383.6 | $335.1 | $48.43 | 4,730.0 | -3.27% |
| May, 2025 | $383.2 | $318.2 | $64.91 | 13,640.0 | +1.97% |
| Apr, 2025 | $365.3 | $285.0 | $80.27 | 20,632.0 | +8.12% |
| Mar, 2025 | $360.0 | $287.1 | $72.93 | 41,131.0 | +25.70% |
| Feb, 2025 | $267.7 | $212.3 | $55.41 | 4,230.0 | +16.09% |
| Jan, 2025 | $227.1 | $191.3 | $35.82 | 1,572.0 | +10.97% |
Dassault Aviation Stock (DUAVF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $210.8 | $189.7 | $21.05 | 3,675.0 | +1.93% |
| Nov, 2024 | $207.0 | $185.9 | $21.11 | 2,456.0 | -1.69% |
| Oct, 2024 | $215.1 | $201.0 | $14.10 | 385.0 | +1.13% |
| Sep, 2024 | $216.0 | $203.0 | $13.00 | 904.0 | -4.77% |
| Aug, 2024 | $215.0 | $202.9 | $12.09 | 1,079.0 | +12.08% |
| Jul, 2024 | $202.0 | $178.0 | $24.00 | 1,304.0 | +4.67% |
| Jun, 2024 | $205.8 | $182.1 | $23.65 | 51.00 | -15.28% |
| May, 2024 | $227.8 | $215.0 | $12.75 | 1,007.0 | -0.63% |
| Apr, 2024 | $228.4 | $205.9 | $22.49 | 1,336.0 | -5.57% |
| Mar, 2024 | $230.2 | $191.1 | $39.06 | 1,691.0 | +15.39% |
| Feb, 2024 | $205.0 | $180.0 | $25.00 | 3,505.0 | +1.05% |
| Jan, 2024 | $211.5 | $180.0 | $31.47 | 555.0 | -0.59% |
Dassault Aviation Stock (DUAVF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $207.6 | $190.0 | $17.62 | 256.0 | -1.83% |
| Nov, 2023 | $211.3 | $195.0 | $16.34 | 883.0 | -1.52% |
| Oct, 2023 | $205.0 | $192.5 | $12.50 | 180.0 | +4.18% |
| Sep, 2023 | $196.2 | $182.5 | $13.77 | 69.00 | +4.05% |
| Aug, 2023 | $197.5 | $185.0 | $12.49 | 1,813.0 | -5.62% |
| Jul, 2023 | $206.2 | $192.8 | $13.45 | 1,157.0 | +2.48% |
| Jun, 2023 | $195.0 | $165.4 | $29.59 | 755.0 | +11.65% |
| May, 2023 | $200.3 | $164.7 | $35.65 | 368.0 | -8.48% |
| Apr, 2023 | $209.4 | $190.8 | $18.61 | 130.0 | -4.58% |
| Mar, 2023 | $205.0 | $168.0 | $37.03 | 457.0 | +20.60% |
| Feb, 2023 | $182.2 | $162.5 | $19.72 | 887.0 | +2.21% |
| Jan, 2023 | $176.8 | $154.7 | $22.06 | 5,084.0 | +0.35% |
4.00%
0.04%
Cap:
|
Volume (24h):