Get the Stockscreener App
375.00
2.63%
9.625
Dassault Aviation Stock (DUAVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $375.1 | $349.6 | $25.45 | 101.0 | +2.63% |
| May 30, 2025 | $371.9 | $360.0 | $11.88 | 112.0 | +1.05% |
| May 29, 2025 | $368.6 | $360.0 | $8.61 | 108.0 | +0.44% |
| May 28, 2025 | $373.3 | $355.0 | $18.30 | 881.0 | +1.62% |
| May 27, 2025 | $355.0 | $349.0 | $6.00 | 263.0 | +1.21% |
| May 23, 2025 | $350.1 | $329.9 | $20.20 | 24.00 | +0.00% |
| May 22, 2025 | $350.0 | $336.2 | $13.75 | 70.00 | -1.69% |
| May 21, 2025 | $363.8 | $342.9 | $20.80 | 1,231.0 | +2.76% |
| May 20, 2025 | $346.4 | $329.2 | $17.20 | 1,004.0 | +0.45% |
| May 19, 2025 | $357.5 | $331.4 | $26.14 | 1,034.0 | -0.02% |
| May 16, 2025 | $356.4 | $332.4 | $24.05 | 151.0 | -2.56% |
| May 15, 2025 | $354.7 | $342.0 | $12.71 | 134.0 | +4.32% |
| May 14, 2025 | $349.4 | $330.8 | $18.70 | 226.0 | +2.60% |
| May 13, 2025 | $350.1 | $326.8 | $23.33 | 365.0 | -4.81% |
| May 12, 2025 | $347.5 | $318.2 | $29.21 | 645.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $375.1 | $349.6 | $25.45 | 101.0 | +2.63% |
| 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% |
0.05%
0.33%
Cap:
|
Volume (24h):