Immobiliere Dassault SA (IMDA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3 | 4.97835497835 | 46.2 | 48.8 | 46 | 256 | 48.41555184 | DE |
| 4 | 3.7 | 8.25892857143 | 44.8 | 48.8 | 44.3 | 266 | 46.12410134 | DE |
| 12 | -0.2 | -0.41067761807 | 48.7 | 52.6 | 44 | 531 | 47.83732223 | DE |
| 26 | -1 | -2.0202020202 | 49.5 | 52.6 | 44 | 708 | 47.12212523 | DE |
| 52 | -1.5 | -3 | 50 | 52.6 | 44 | 582 | 48.05966092 | DE |
| 156 | -14.1 | -22.5239616613 | 62.6 | 67 | 44 | 409 | 53.67796598 | DE |
| 260 | -14.5 | -23.0158730159 | 63 | 99.5 | 44 | 431 | 58.58928644 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 48.5 | -0.2 | -0.41 | 48.7 | 48.8 | 48.4 | 197 |
| 1721320200 | 48.7 | 0.1 | 0.21 | 48.7 | 48.7 | 48.7 | 7 |
| 1721233800 | 48.6 | -0.1 | -0.21 | 48.7 | 48.7 | 48.5 | 360 |
| 1721147400 | 48.7 | 0 | 0.00 | 48.5 | 48.7 | 48.5 | 56 |
| 1721061000 | 48.7 | 1.7 | 3.62 | 47.1 | 48.7 | 47.1 | 364 |
| 1720801800 | 47 | 0.7 | 1.51 | 46.2 | 47 | 46 | 279 |
| 1720715400 | 46.3 | 0.3 | 0.65 | 46.1 | 46.3 | 46.1 | 233 |
| 1720629000 | 46 | 0.6 | 1.32 | 45.5 | 46.3 | 45.5 | 258 |
| 1720542600 | 45.4 | 0 | 0.00 | 45.4 | 45.6 | 45.4 | 114 |
| 1720456200 | 45.4 | 0.1 | 0.22 | 45.7 | 45.7 | 45.4 | 269 |
| 1720197000 | 45.3 | -0.9 | -1.95 | 46.2 | 46.2 | 45.3 | 217 |
| 1720110600 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 60 |
| 1720024200 | 46.2 | 0.2 | 0.43 | 45.9 | 46.2 | 45.9 | 129 |
| 1719937800 | 46 | 1 | 2.22 | 45.2 | 46 | 45.2 | 275 |
| 1719851400 | 45 | 0 | 0.00 | 44.6 | 45.4 | 44.6 | 284 |
| 1719592200 | 45 | 0.3 | 0.67 | 44.5 | 45.4 | 44.5 | 160 |
| 1719505800 | 44.7 | 0 | 0.00 | 44.6 | 45.2 | 44.5 | 246 |
| 1719419400 | 44.7 | -0.1 | -0.22 | 44.8 | 44.8 | 44.5 | 51 |
| 1719333000 | 44.8 | 0.3 | 0.67 | 44.5 | 44.8 | 44.5 | 412 |
| 1719246600 | 44.5 | 0 | 0.00 | 44.4 | 44.5 | 44.3 | 715 |
| 1718987400 | 44.5 | -0.3 | -0.67 | 44.8 | 45.5 | 44.5 | 625 |
| 1718901000 | 44.8 | -0.5 | -1.10 | 45.2 | 45.5 | 44.8 | 352 |
| 1718814600 | 45.3 | 0 | 0.00 | 45.3 | 45.4 | 45.3 | 29 |
| 1718728200 | 45.3 | 0.7 | 1.57 | 44.1 | 45.3 | 44 | 1673 |
| 1718641800 | 44.6 | -0.8 | -1.76 | 45 | 45 | 44 | 2545 |
| 1718382600 | 45.4 | -1.1 | -2.37 | 46.5 | 47 | 44.4 | 1766 |
| 1718296200 | 46.5 | -1.5 | -3.13 | 48.2 | 48.2 | 46.5 | 1004 |
| 1718209800 | 48 | -0.1 | -0.21 | 48.1 | 48.6 | 48 | 151 |
| 1718123400 | 48.1 | -0.9 | -1.84 | 48.7 | 49.2 | 48.1 | 257 |
| 1718037000 | 49 | -0.8 | -1.61 | 48 | 49 | 48 | 925 |
| 1717777800 | 49.8 | -0.6 | -1.19 | 50.4 | 51 | 49.8 | 1265 |
| 1717691400 | 50.4 | 0.9 | 1.82 | 49.9 | 51 | 49.9 | 259 |
| 1717605000 | 49.5 | 0 | 0.00 | 49.5 | 49.9 | 49.5 | 139 |
| 1717518600 | 49.5 | -1.3 | -2.56 | 49.1 | 49.8 | 49 | 134 |
| 1717432200 | 50.8 | 0.2 | 0.40 | 52 | 52 | 50.6 | 2109 |
| 1717173000 | 50.6 | -0.8 | -1.56 | 51.4 | 51.4 | 50.6 | 1045 |
| 1717086600 | 51.4 | -0.6 | -1.15 | 51.8 | 52.6 | 51 | 296 |
| 1717000200 | 52 | 0 | 0.00 | 52 | 52.4 | 51.4 | 413 |
| 1716913800 | 52 | 0.6 | 1.17 | 52.6 | 52.6 | 51.4 | 271 |
| 1716827400 | 51.4 | 1.4 | 2.80 | 50 | 52.2 | 50 | 1505 |
| 1716568200 | 50 | 0.2 | 0.40 | 50 | 50 | 49.6 | 60 |
| 1716481800 | 49.8 | 0 | 0.00 | 49.9 | 49.9 | 49.8 | 58 |
| 1716395400 | 49.8 | 0.1 | 0.20 | 49.8 | 50 | 49.6 | 439 |
| 1716309000 | 49.7 | 0.3 | 0.61 | 49.4 | 49.7 | 49.2 | 371 |
| 1716222600 | 49.4 | 0.1 | 0.20 | 49.6 | 49.8 | 49.3 | 296 |
| 1715963400 | 49.3 | -0.1 | -0.20 | 49.5 | 49.6 | 49.3 | 108 |
| 1715877000 | 49.4 | 0.3 | 0.61 | 49.2 | 49.5 | 49.2 | 599 |
| 1715790600 | 49.1 | 0.5 | 1.03 | 48.8 | 49.1 | 48.7 | 668 |
| 1715704200 | 48.6 | 0.5 | 1.04 | 48.4 | 48.6 | 48.3 | 417 |
| 1715617800 | 48.1 | 0.1 | 0.21 | 48.2 | 49 | 48.1 | 1511 |
| 1715358600 | 48 | -0.4 | -0.83 | 48.4 | 48.7 | 48 | 760 |
| 1715272200 | 48.4 | 0.1 | 0.21 | 48.2 | 49.4 | 48.2 | 810 |
| 1715185800 | 48.3 | 0.3 | 0.62 | 48.9 | 48.9 | 48.3 | 64 |
| 1715099400 | 48 | -0.5 | -1.03 | 48.6 | 48.6 | 48 | 700 |
| 1715013000 | 48.5 | 0.5 | 1.04 | 48.2 | 49.5 | 48.1 | 957 |
| 1714753800 | 48 | -1 | -2.04 | 49 | 49 | 48 | 619 |
| 1714667400 | 49 | 0.7 | 1.45 | 48.3 | 49 | 48.3 | 250 |
| 1714494600 | 48.3 | -0.3 | -0.62 | 48.6 | 48.9 | 48.1 | 198 |
| 1714408200 | 48.6 | 0.1 | 0.21 | 48.5 | 48.8 | 48.3 | 182 |
| 1714149000 | 48.5 | 0 | 0.00 | 48.7 | 48.7 | 48 | 857 |
| 1714062600 | 48.5 | -0.8 | -1.62 | 49.4 | 49.4 | 48.5 | 414 |
| 1713976200 | 49.3 | 0.3 | 0.61 | 49.5 | 49.5 | 48.5 | 703 |
| 1713889800 | 49 | 1.5 | 3.16 | 48.3 | 49.5 | 48 | 1288 |
| 1713803400 | 47.5 | 0.5 | 1.06 | 47.2 | 47.5 | 47 | 421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
