DASSAULT AVIATION - Price History
Monthly price history for AM.PA (DASSAULT AVIATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €200.20 | €200.20 |
| April 2024 | €201.20 | €201.20 |
| March 2024 | €204 | €204 |
| February 2024 | €182.90 | €182.90 |
| January 2024 | €175.50 | €175.50 |
| December 2023 | €179.20 | €179.20 |
| November 2023 | €182.40 | €182.40 |
| October 2023 | €187.50 | €187.50 |
| September 2023 | €178.40 | €178.40 |
| August 2023 | €181.60 | €181.60 |
| July 2023 | €176.70 | €176.70 |
| June 2023 | €183.40 | €183.40 |
| May 2023 | €158.20 | €158.20 |
| April 2023 | €174.20 | €177.30 |
| March 2023 | €179.41 | €182.60 |
| February 2023 | €159.86 | €162.70 |
| January 2023 | €153.96 | €156.70 |
| December 2022 | €155.44 | €158.20 |
| November 2022 | €148.56 | €151.20 |
| October 2022 | €147.77 | €150.40 |
| September 2022 | €114.96 | €117 |
| August 2022 | €134.61 | €137 |
| July 2022 | €137.06 | €139.50 |
| June 2022 | €146.30 | €148.90 |
| May 2022 | €154.94 | €157.70 |
| April 2022 | €154.87 | €160.20 |
| March 2022 | €138.92 | €143.70 |
| February 2022 | €129.83 | €134.30 |
| January 2022 | €101.21 | €104.70 |
| December 2021 | €91.84 | €95 |
| November 2021 | €80.82 | €83.60 |
| October 2021 | €87.24 | €90.25 |
| September 2021 | €94.16 | €97.40 |
| August 2021 | €92.32 | €955 |
| July 2021 | €97.06 | €1,004 |
| June 2021 | €95.90 | €992 |
| May 2021 | €99.28 | €1,027 |
| April 2021 | €86.48 | €906 |
| March 2021 | €90.58 | €949 |
| February 2021 | €85.24 | €893 |
| January 2021 | €82.33 | €862.50 |
| December 2020 | €85.62 | €897 |
| November 2020 | €82.57 | €865 |
| October 2020 | €68.34 | €716 |
| September 2020 | €69.20 | €725 |
| August 2020 | €72.78 | €762.50 |
| July 2020 | €67.29 | €705 |
| June 2020 | €78.32 | €820.50 |
| May 2020 | €73.21 | €767 |
| April 2020 | €71.11 | €745 |
| March 2020 | €71.49 | €749 |
| February 2020 | €89.63 | €939 |
| January 2020 | €104.81 | €1,098 |
| December 2019 | €111.68 | €1,170 |
| November 2019 | €117.88 | €1,235 |
| October 2019 | €118.84 | €1,245 |
| September 2019 | €123.90 | €1,298 |
| August 2019 | €123.51 | €1,294 |
| July 2019 | €118.36 | €1,240 |
| June 2019 | €120.65 | €1,264 |
| May 2019 | €106.62 | €1,117 |
| April 2019 | €126.58 | €1,349 |
| March 2019 | €123.39 | €1,315 |
| February 2019 | €138.87 | €1,480 |
| January 2019 | €122.08 | €1,301 |
| December 2018 | €113.54 | €1,210 |
| November 2018 | €126.68 | €1,350 |
| October 2018 | €137.47 | €1,465 |
| September 2018 | €149.57 | €1,594 |
| August 2018 | €150.42 | €1,603 |
| July 2018 | €148.26 | €1,580 |
| June 2018 | €153.14 | €1,632 |
| May 2018 | €154.14 | €1,658 |
| April 2018 | €153.86 | €1,655 |
| March 2018 | €144.19 | €1,551 |
| February 2018 | €132.66 | €1,427 |
| January 2018 | €125.23 | €1,347 |
| December 2017 | €120.66 | €1,297.90 |
| November 2017 | €120.09 | €1,291.70 |
| October 2017 | €124.48 | €1,339 |
| September 2017 | €127.22 | €1,368.45 |
| August 2017 | €119.31 | €1,283.30 |
| July 2017 | €117.73 | €1,266.35 |
| June 2017 | €113.66 | €1,222.55 |
| May 2017 | €123.42 | €1,327.60 |
| April 2017 | €115.59 | €1,254.65 |
| March 2017 | €109.81 | €1,191.90 |
| February 2017 | €98.48 | €1,068.95 |
| January 2017 | €98.33 | €1,067.35 |
| December 2016 | €97.80 | €1,061.60 |
| November 2016 | €94.94 | €1,030.50 |
| October 2016 | €91.48 | €993 |
| September 2016 | €90.98 | €987.55 |
| August 2016 | €88.06 | €955.85 |
| July 2016 | €87.39 | €948.55 |
| June 2016 | €82.74 | €898.05 |
| May 2016 | €90.60 | €983.40 |
| April 2016 | €92.79 | €1,019.50 |
| March 2016 | €95.98 | €1,054.55 |
| February 2016 | €97.54 | €1,071.70 |
| January 2016 | €100.11 | €1,100 |
| December 2015 | €104.35 | €1,146.50 |
| November 2015 | €95.93 | €1,054.05 |
| October 2015 | €95.84 | €1,053 |
| September 2015 | €93.20 | €1,024.05 |
| August 2015 | €104.66 | €1,150 |
| July 2015 | €108.76 | €1,195.05 |
| June 2015 | €104.71 | €1,150.55 |
| May 2015 | €110.41 | €1,213.10 |
| April 2015 | €108.33 | €1,200 |
| March 2015 | €101.83 | €1,128 |
| February 2015 | €115.47 | €1,279.10 |
| January 2015 | €96.32 | €1,066.95 |
| December 2014 | €95.95 | €1,062.85 |
| November 2014 | €97.40 | €1,079 |
| October 2014 | €84.31 | €934 |
| September 2014 | €91.18 | €1,010 |
| August 2014 | €96.77 | €1,072 |
| July 2014 | €102.01 | €1,130 |
| June 2014 | €99.84 | €1,106 |
| May 2014 | €91.18 | €1,010 |
| April 2014 | €89.28 | €998 |
| March 2014 | €90.35 | €1,010 |
| February 2014 | €89.28 | €998 |
| January 2014 | €87.67 | €980.05 |
| December 2013 | €83.01 | €927.95 |
| November 2013 | €79.17 | €885 |
| October 2013 | €80.79 | €903.10 |
| September 2013 | €80.51 | €900 |
| August 2013 | €83.20 | €930 |
| July 2013 | €80.69 | €902 |
| June 2013 | €81.41 | €910 |
| May 2013 | €82.04 | €917.10 |
| April 2013 | €77.93 | €880.20 |
| March 2013 | €79.24 | €895 |
| February 2013 | €77.91 | €880 |
| January 2013 | €76.14 | €860 |
| December 2012 | €65.88 | €744.10 |
| November 2012 | €62.68 | €708 |
| October 2012 | €61.97 | €700 |
| September 2012 | €61.84 | €698.50 |
| August 2012 | €62.11 | €701.55 |
| July 2012 | €61.09 | €690 |
| June 2012 | €61.09 | €690 |
| May 2012 | €60.22 | €680.19 |
| April 2012 | €60.68 | €693.97 |
| March 2012 | €59.55 | €681 |
| February 2012 | €62.08 | €709.93 |
| January 2012 | €63.39 | €725 |
| December 2011 | €49.84 | €570 |
| November 2011 | €50.36 | €576 |
| October 2011 | €60.86 | €696 |
| September 2011 | €55.09 | €630.01 |
| August 2011 | €60.42 | €691 |
| July 2011 | €61.21 | €700 |
| June 2011 | €61.03 | €698 |
| May 2011 | €61.21 | €699.99 |
| April 2011 | €55.97 | €650 |
| March 2011 | €55.80 | €648 |
| February 2011 | €54.16 | €629 |
| January 2011 | €52.54 | €610.20 |
| December 2010 | €51.75 | €601 |
| November 2010 | €51.84 | €602.03 |
| October 2010 | €51.23 | €595 |
| September 2010 | €51.13 | €593.80 |
| August 2010 | €52.40 | €608.55 |
| July 2010 | €52.35 | €607.99 |
| June 2010 | €53.38 | €620 |
| May 2010 | €51.75 | €601 |
| April 2010 | €52.50 | €619 |
| March 2010 | €48.94 | €577 |
| February 2010 | €46.65 | €550 |
| January 2010 | €44.70 | €527 |
| December 2009 | €44.53 | €525 |
| November 2009 | €43.34 | €511 |
| October 2009 | €43.13 | €508.50 |
| September 2009 | €40.88 | €482 |
| August 2009 | €39.10 | €461 |
| July 2009 | €33 | €389.10 |
| June 2009 | €31.81 | €375.03 |
| May 2009 | €33.84 | €399 |
| April 2009 | €25.50 | €306 |
| March 2009 | €25.83 | €310 |
| February 2009 | €28.33 | €340 |
| January 2009 | €32.50 | €390 |
| December 2008 | €33.50 | €402 |
| November 2008 | €35 | €420 |
| October 2008 | €36.25 | €435 |
| September 2008 | €39.33 | €472 |
| August 2008 | €45 | €540 |
| July 2008 | €44.25 | €531 |
| June 2008 | €47.92 | €575 |
| May 2008 | €46.67 | €560.02 |
| April 2008 | €44.16 | €529.90 |
| March 2008 | €42.15 | €516.01 |
| February 2008 | €45.91 | €562 |
| January 2008 | €46.40 | €568 |
| December 2007 | €52.12 | €638 |
| November 2007 | €53.10 | €650 |
| October 2007 | €62.90 | €770 |
| September 2007 | €61.36 | €751.19 |
| August 2007 | €64.53 | €790 |
| July 2007 | €64.62 | €791 |
| June 2007 | €66.80 | €817.70 |
| May 2007 | €59.88 | €733 |
| April 2007 | €56.58 | €699.89 |
| March 2007 | €52.47 | €649 |
| February 2007 | €52.55 | €650 |
| January 2007 | €56.71 | €701.50 |
| December 2006 | €54.17 | €670 |
| November 2006 | €51.34 | €635 |
| October 2006 | €49.88 | €617 |
| September 2006 | €52.35 | €647.50 |
| August 2006 | €48.02 | €594 |
| July 2006 | €47.30 | €585 |
| June 2006 | €48.35 | €598 |
| May 2006 | €47.05 | €582 |
| April 2006 | €52.76 | €662.50 |
| March 2006 | €54.87 | €689 |
| February 2006 | €51.32 | €644.50 |
| January 2006 | €47.74 | €599.50 |
| December 2005 | €46.11 | €579 |
| November 2005 | €44.68 | €561 |
| October 2005 | €44.92 | €564 |
| September 2005 | €44.60 | €560 |
| August 2005 | €44.60 | €560 |
| July 2005 | €44.36 | €557 |
| June 2005 | €42.76 | €537 |
| May 2005 | €41.13 | €516.50 |
| April 2005 | €39.12 | €499 |
| March 2005 | €39.20 | €500 |
| February 2005 | €41.08 | €524 |
| January 2005 | €38.85 | €495.50 |
| December 2004 | €34.85 | €444.50 |
| November 2004 | €33.39 | €425.80 |
| October 2004 | €32.90 | €419.60 |
| September 2004 | €33.39 | €425.90 |
| August 2004 | €32.46 | €414 |
| July 2004 | €33.72 | €430 |
| June 2004 | €32.85 | €419 |
| May 2004 | €31.68 | €404 |
| April 2004 | €31.14 | €404.90 |
| March 2004 | €32.94 | €428.30 |
| February 2004 | €30.14 | €392 |
| January 2004 | €29.21 | €379.90 |
| December 2003 | €25.34 | €329.50 |
| November 2003 | €24.65 | €320.50 |
| October 2003 | €24.11 | €313.50 |
| September 2003 | €21.84 | €284 |
| August 2003 | €20.92 | €272 |
| July 2003 | €20.33 | €264.40 |
| June 2003 | €19.92 | €259 |
| May 2003 | €18.95 | €246.40 |
| April 2003 | €16.74 | €225 |
| March 2003 | €16.22 | €218 |
| February 2003 | €16.20 | €217.80 |
| January 2003 | €18.61 | €250.10 |
| December 2002 | €21.35 | €287 |
| November 2002 | €23.40 | €314.50 |
| October 2002 | €24.54 | €329.90 |
| September 2002 | €24.48 | €329 |
| August 2002 | €24.19 | €325.10 |
| July 2002 | €24.56 | €330.10 |
| June 2002 | €26.04 | €350 |
| May 2002 | €28.64 | €385 |
| April 2002 | €26.49 | €362.20 |
| March 2002 | €26.33 | €360 |
| February 2002 | €21.36 | €292 |
| January 2002 | €22.86 | €312.50 |
| December 2001 | €23.18 | €317 |
| November 2001 | €23.38 | €319.60 |
| October 2001 | €22.30 | €304.90 |
| September 2001 | €19.09 | €261 |
| August 2001 | €22.09 | €302 |
| July 2001 | €21.88 | €299.10 |
| June 2001 | €20.49 | €280.10 |
| May 2001 | €21.21 | €290 |
| April 2001 | €18.65 | €261 |
| March 2001 | €17.36 | €243 |
| February 2001 | €17.15 | €240 |
| January 2001 | €15.36 | €215 |
| December 2000 | €15.72 | €220 |
| November 2000 | €14.66 | €205.20 |
| October 2000 | €14.94 | €209 |
| September 2000 | €13.93 | €195 |
| August 2000 | €14.31 | €200.20 |
| July 2000 | €13.86 | €193.90 |
| June 2000 | €13.21 | €184.90 |
| May 2000 | €12.50 | €175 |
| April 2000 | €13.22 | €190 |
| March 2000 | €11.61 | €166.80 |
| February 2000 | €14.16 | €203.50 |
| January 2000 | €13.95 | €200.40 |
| December 1999 | €13.50 | €194 |
| November 1999 | €12.74 | €183 |
| October 1999 | €14.13 | €203 |
| September 1999 | €11.62 | €167 |
| August 1999 | €12.39 | €178 |
| July 1999 | €11.35 | €163 |
| June 1999 | €11.41 | €163.90 |
| May 1999 | €10.09 | €145 |
| April 1999 | €9.16 | €137.50 |
| March 1999 | €10.12 | €151.90 |
| February 1999 | €10.81 | €162.30 |
| January 1999 | €10.94 | €164.20 |
| December 1998 | €11.58 | €173.79 |
| November 1998 | €11.04 | €165.75 |
| October 1998 | €9.18 | €137.77 |
| September 1998 | €7.62 | €114.38 |
| August 1998 | €9.56 | €143.47 |
| July 1998 | €10.76 | €161.58 |
| June 1998 | €11.19 | €167.96 |
| May 1998 | €11.11 | €169.58 |
| April 1998 | €10.14 | €154.78 |
| March 1998 | €9.89 | €150.95 |
| February 1998 | €8.63 | €131.82 |
| January 1998 | €7.48 | €114.21 |
| December 1997 | €7.58 | €115.66 |
| November 1997 | €6.87 | €104.94 |
| October 1997 | €7.45 | €113.70 |
| September 1997 | €7.66 | €116.93 |
| August 1997 | €7.41 | €113.11 |
| July 1997 | €7.80 | €119.06 |
| June 1997 | €7.23 | €113.02 |
| May 1997 | €5.90 | €92.27 |
| April 1997 | €7.15 | €111.83 |
| March 1997 | €7.77 | €121.53 |
| February 1997 | €7.44 | €116.42 |
| January 1997 | €7.24 | €113.28 |
| December 1996 | €6.36 | €99.50 |
| November 1996 | €6.19 | €96.78 |
| October 1996 | €5.64 | €88.19 |
| September 1996 | €4.89 | €76.54 |
| August 1996 | €4.34 | €67.86 |
| July 1996 | €4.18 | €65.31 |
| June 1996 | €4.34 | €67.95 |
| May 1996 | €3.67 | €58.08 |
| April 1996 | €2.78 | €43.97 |
| March 1996 | €2.54 | €40.14 |
| February 1996 | €2.63 | €41.59 |
| January 1996 | €2.10 | €33.22 |
| December 1995 | €1.72 | €27.13 |
| November 1995 | €1.84 | €29.10 |
| October 1995 | €1.93 | €30.53 |
| September 1995 | €1.98 | €31.30 |
| August 1995 | €2.14 | €33.93 |
| July 1995 | €2.03 | €32.06 |
| June 1995 | €2.23 | €35.21 |
| May 1995 | €2.43 | €39.12 |
| April 1995 | €2.19 | €35.29 |
| March 1995 | €2.08 | €33.59 |
| February 1995 | €2.11 | €34.02 |
| January 1995 | €2.20 | €35.46 |
| December 1994 | €2.27 | €36.57 |
| November 1994 | €2.28 | €36.82 |
| October 1994 | €2.26 | €36.48 |
| September 1994 | €2.27 | €36.57 |
| August 1994 | €2.32 | €37.42 |
| July 1994 | €2.39 | €38.45 |
| June 1994 | €2.40 | €38.69 |
| May 1994 | €2.51 | €41.16 |
| April 1994 | €2.74 | €44.99 |
| March 1994 | €2.85 | €46.69 |
| February 1994 | €2.98 | €48.90 |
| January 1994 | €2.57 | €42.18 |
| December 1993 | €2.52 | €41.25 |
| November 1993 | €2.67 | €43.80 |
| October 1993 | €2.75 | €45.07 |
| September 1993 | €2.49 | €40.82 |
| August 1993 | €2.53 | €41.42 |
| July 1993 | €2.42 | €39.63 |
| June 1993 | €2.40 | €39.29 |
| May 1993 | €2.62 | €43.37 |
| April 1993 | €2.48 | €41.16 |
| March 1993 | €1.92 | €31.92 |
| February 1993 | €2.05 | €34.02 |
| January 1993 | €1.75 | €29 |
| December 1992 | €1.89 | €31.30 |
| November 1992 | €2.04 | €33.76 |
| October 1992 | €1.80 | €29.85 |
| September 1992 | €1.84 | €30.53 |
| August 1992 | €1.84 | €30.53 |
| July 1992 | €1.92 | €31.89 |
| June 1992 | €1.92 | €32.16 |
| May 1992 | €1.90 | €31.90 |
| April 1992 | €1.76 | €29.51 |
| March 1992 | €1.70 | €28.53 |
| February 1992 | €1.72 | €28.92 |
| January 1992 | €1.93 | €32.32 |
| December 1991 | €1.66 | €27.89 |
| April 1990 | €2.52 | €44.65 |
AM.PA
Price: €200.20
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.37%
Payout Ratio: 69.06%
Payout Ratio Range:
Dividend Per Share: 6.74 EUR
Earnings Per Share: 8.56 EUR
P/E Ratio: 18.06
Exchange: PAR
Sector: Industrials
Industry: Aerospace & Defense
Volume: 34331
Market Capitalization: 16.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4