Dassault Aviation Or (PK) (DUAVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 58.85 | 22.6346153846 | 260 | 328.3 | 255 | 4002 | 307.97531011 | CS |
| 4 | 98.85 | 44.9318181818 | 220 | 328.3 | 216.5 | 1358 | 299.93227371 | CS |
| 12 | 118.85 | 59.425 | 200 | 328.3 | 189.79 | 758 | 280.79964875 | CS |
| 26 | 106.825 | 50.3832095272 | 212.025 | 328.3 | 185.89 | 495 | 270.51921952 | CS |
| 52 | 113.61 | 55.3547066849 | 205.24 | 328.3 | 178 | 314 | 261.5680728 | CS |
| 156 | 174.85 | 121.423611111 | 144 | 328.3 | 108.08 | 273 | 196.83868163 | CS |
| 260 | -662.8791 | -67.5215902228 | 981.7291 | 1275 | 95.0815 | 245 | 265.14090362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741213440 | 310 | 0.76 | 0.25 | 312 | 318.25 | 297.05 | 5587 |
| 1741126800 | 309.24 | -1.96 | -0.63 | 309.95 | 310.6 | 287.08 | 11671 |
| 1741040760 | 311.2 | 47.57 | 18.05 | 313.3 | 313.3 | 300 | 2002 |
| 1740781260 | 263.628 | -4.07 | -1.52 | 265.35 | 265.35 | 255 | 580 |
| 1740695340 | 267.7 | 12.4 | 4.86 | 260 | 267.7 | 260 | 169 |
| 1740608400 | 255.302 | -2.1 | -0.82 | 262.8 | 262.8 | 255.1 | 527 |
| 1740522480 | 257.39999 | 2.4 | 0.94 | 266 | 266 | 257.39999 | 293 |
| 1740435600 | 255 | 9.45 | 3.85 | 259.24 | 263.3 | 253.45 | 263 |
| 1740176400 | 245.55 | -1.7 | -0.69 | 248 | 248 | 235 | 61 |
| 1740090480 | 247.25 | -3.4 | -1.36 | 254.65 | 254.65 | 247.25 | 218 |
| 1740003960 | 250.65 | 0.65 | 0.26 | 254.65 | 254.65 | 250.65 | 913 |
| 1739917740 | 250 | 24 | 10.62 | 241.5 | 250 | 241.5 | 310 |
| 1739571720 | 226 | 0 | 0.00 | 226 | 226 | 226 | 0 |
| 1739485320 | 226 | -0.2 | -0.09 | 216.5 | 226 | 216.5 | 60 |
| 1739399340 | 226.2 | 0 | 0.00 | 226.2 | 226.2 | 226.2 | 0 |
| 1739312940 | 226.2 | 6.52 | 2.97 | 224.9628 | 230 | 224.9628 | 83 |
| 1739226000 | 219.68 | -2.88 | -1.29 | 231.69 | 231.69 | 219.68 | 109 |
| 1738967160 | 222.56 | 2.56 | 1.16 | 222.56 | 222.56 | 218.7373 | 152 |
| 1738880400 | 220 | -8.05 | -3.53 | 220 | 220 | 220 | 85 |
| 1738794000 | 228.0532 | 15.76 | 7.43 | 228.0532 | 228.0532 | 228.0532 | 340 |
| 1738708140 | 212.29 | 0 | 0.00 | 212.29 | 212.29 | 212.29 | 0 |
| 1738621740 | 212.29 | -14.8 | -6.52 | 212.29 | 212.29 | 212.29 | 67 |
| 1738362000 | 227.09 | -0.01 | -0.00 | 227.09 | 227.09 | 227.09 | 40 |
| 1738276080 | 227.096 | 17.6 | 8.40 | 221 | 227.096 | 221 | 62 |
| 1738189740 | 209.5 | -9.3 | -4.25 | 219 | 219 | 208.2 | 170 |
| 1738103280 | 218.7966 | -0.65 | -0.30 | 218.7966 | 218.7966 | 218.7966 | 163 |
| 1738016820 | 219.45 | 1.46 | 0.67 | 219.45 | 219.45 | 217.9275 | 340 |
| 1737757440 | 217.99 | 0 | 0.00 | 217.99 | 217.99 | 217.99 | 0 |
| 1737671040 | 217.99 | 0 | 0.00 | 217.99 | 217.99 | 217.99 | 0 |
| 1737584640 | 217.99 | 8.22 | 3.92 | 217.99 | 217.99 | 217.99 | 190 |
| 1737498120 | 209.77 | 0 | 0.00 | 209.77 | 209.77 | 209.77 | 0 |
| 1737152520 | 209.77 | 0 | 0.00 | 209.77 | 209.77 | 209.77 | 0 |
| 1737066120 | 209.77 | 0 | 0.00 | 209.77 | 209.77 | 209.77 | 0 |
| 1736979720 | 209.77 | -4.75 | -2.21 | 209.77 | 209.77 | 209.77 | 1 |
| 1736893200 | 214.52 | 0 | 0.00 | 214.52 | 214.52 | 214.52 | 0 |
| 1736806800 | 214.52 | -3.47 | -1.59 | 214.52 | 214.52 | 214.52 | 1 |
| 1736547720 | 217.99 | 6.32 | 2.98 | 211.0273 | 217.99 | 211.0273 | 346 |
| 1736375340 | 211.6734 | 20.39 | 10.66 | 211.6734 | 211.6734 | 203.3174 | 24 |
| 1736288760 | 191.28 | 0 | 0.00 | 191.28 | 191.28 | 191.28 | 0 |
| 1736202360 | 191.28 | -10.02 | -4.98 | 191.76 | 191.76 | 191.28 | 78 |
| 1735943100 | 201.3 | 0 | 0.00 | 201.3 | 201.3 | 201.3 | 0 |
| 1735856700 | 201.3 | -3.34 | -1.63 | 201.3 | 201.3 | 201.3 | 320 |
| 1735683960 | 204.64 | 3.12 | 1.55 | 204.64 | 204.64 | 204.64 | 150 |
| 1735597740 | 201.5177 | -4.68 | -2.27 | 201.5158 | 201.5177 | 201.5158 | 191 |
| 1735338000 | 206.2 | 12.2 | 6.29 | 200.355 | 206.2 | 192.35 | 142 |
| 1735251600 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1735078800 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1734992400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1734733200 | 194 | -0.19 | -0.10 | 189.82 | 194 | 189.79 | 2698 |
| 1734647160 | 194.19 | 0 | 0.00 | 194.19 | 194.19 | 194.19 | 0 |
| 1734560760 | 194.19 | 0 | 0.00 | 194.19 | 194.19 | 194.19 | 0 |
| 1734474360 | 194.19 | -13.51 | -6.50 | 194.19 | 194.19 | 194.19 | 50 |
| 1734388140 | 207.7 | 14.78 | 7.66 | 207.7 | 207.7 | 207.7 | 249 |
| 1734128940 | 192.9228 | -11.88 | -5.80 | 200 | 200 | 192.9228 | 100 |
| 1734042000 | 204.806 | 0 | 0.00 | 204.806 | 204.806 | 204.806 | 0 |
| 1733955600 | 204.806 | 0 | 0.00 | 204.806 | 204.806 | 204.806 | 0 |
| 1733869200 | 204.806 | 4.53 | 2.26 | 204.806 | 204.806 | 204.806 | 217 |
| 1733782800 | 200.274 | -6.65 | -3.21 | 210.15 | 210.75 | 195.99 | 64 |
| 1733523600 | 206.9254 | 6.64 | 3.31 | 206.9254 | 206.9254 | 206.9254 | 294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
