S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Immobiliere Dassault SA (IMDA)
Immobiliere Dassault SA (IMDA) Historical

IMDA Immobiliere Dassault SA

49.10

0.50 (1.03%)

May 15 2024 - Closed

Delayed by 15 minutes

IMDA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	48.60	0.50	1.04%	48.40	48.60	48.30	417
May 13 2024	48.10	0.10	0.21%	48.20	49.00	48.10	1,511
May 10 2024	48.00	-0.40	-0.83%	48.40	48.70	48.00	760
May 09 2024	48.40	0.10	0.21%	48.20	49.40	48.20	810
May 08 2024	48.30	0.30	0.62%	48.90	48.90	48.30	64
May 07 2024	48.00	-0.50	-1.03%	48.60	48.60	48.00	700
May 06 2024	48.50	0.50	1.04%	48.20	49.50	48.10	957
May 03 2024	48.00	-1.00	-2.04%	49.00	49.00	48.00	619
May 02 2024	49.00	0.70	1.45%	48.30	49.00	48.30	250
Apr 30 2024	48.30	-0.30	-0.62%	48.60	48.90	48.10	198
Apr 29 2024	48.60	0.10	0.21%	48.50	48.80	48.30	182
Apr 26 2024	48.50	0.00	0.00%	48.70	48.70	48.00	857
Apr 25 2024	48.50	-0.80	-1.62%	49.40	49.40	48.50	414
Apr 24 2024	49.30	0.30	0.61%	49.50	49.50	48.50	703
Apr 23 2024	49.00	1.50	3.16%	48.30	49.50	48.00	1,288
Apr 22 2024	47.50	0.50	1.06%	47.20	47.50	47.00	421
Apr 19 2024	47.00	0.30	0.64%	46.20	47.60	46.10	779
Apr 18 2024	46.70	0.70	1.52%	46.10	46.90	46.00	3,006
Apr 17 2024	46.00	0.40	0.88%	45.70	46.00	45.60	1,276
Apr 16 2024	45.60	-0.40	-0.87%	46.00	46.00	45.40	76
Apr 15 2024	46.00	0.50	1.10%	45.20	46.00	44.40	1,529
Apr 12 2024	45.50	0.40	0.89%	45.00	45.70	45.00	718
Apr 11 2024	45.10	-0.20	-0.44%	45.30	45.30	45.00	1,076
Apr 10 2024	45.30	-0.20	-0.44%	45.50	45.50	45.10	1,149
Apr 09 2024	45.50	0.00	0.00%	45.50	45.50	45.30	802
Apr 08 2024	45.50	-0.30	-0.66%	45.70	46.00	45.40	906
Apr 05 2024	45.80	0.20	0.44%	45.60	45.80	45.40	949
Apr 04 2024	45.60	0.10	0.22%	45.60	46.20	45.50	799
Apr 03 2024	45.50	-0.70	-1.52%	46.20	46.20	45.50	1,158
Apr 02 2024	46.20	-0.20	-0.43%	46.80	46.80	45.60	535
Mar 28 2024	46.40	0.60	1.31%	45.90	46.50	45.90	1,070
Mar 27 2024	45.80	0.00	0.00%	46.70	46.70	45.80	351
Mar 26 2024	45.80	-0.20	-0.43%	46.00	46.70	45.60	1,320
Mar 25 2024	46.00	-0.30	-0.65%	46.40	46.40	45.60	1,154
Mar 22 2024	46.30	-0.10	-0.22%	46.30	46.40	46.00	660
Mar 21 2024	46.40	0.60	1.31%	46.40	46.40	45.80	559
Mar 20 2024	45.80	-0.20	-0.43%	46.00	46.30	45.40	1,083
Mar 19 2024	46.00	-0.20	-0.43%	46.10	46.20	45.90	132
Mar 18 2024	46.20	0.00	0.00%	46.30	46.30	45.90	196
Mar 15 2024	46.20	0.30	0.65%	45.90	46.20	45.90	1,359
Mar 14 2024	45.90	-0.10	-0.22%	46.00	46.50	45.90	456
Mar 13 2024	46.00	0.00	0.00%	46.00	46.00	45.90	929
Mar 12 2024	46.00	-0.70	-1.50%	46.60	46.90	46.00	1,135
Mar 11 2024	46.70	1.10	2.41%	46.50	46.80	46.20	1,217
Mar 08 2024	45.60	-0.60	-1.30%	46.20	46.40	45.50	1,316
Mar 07 2024	46.20	0.10	0.22%	46.20	46.80	46.10	809
Mar 06 2024	46.10	-0.20	-0.43%	46.40	46.40	46.10	628
Mar 05 2024	46.30	-0.50	-1.07%	46.80	46.80	46.30	559
Mar 04 2024	46.80	0.00	0.00%	46.90	46.90	46.40	332
Mar 01 2024	46.80	0.00	0.00%	46.90	46.90	46.60	431
Feb 29 2024	46.80	0.10	0.21%	46.80	47.00	46.50	668
Feb 28 2024	46.70	0.00	0.00%	46.70	47.00	46.70	341
Feb 27 2024	46.70	0.10	0.21%	46.60	47.00	46.30	555
Feb 26 2024	46.60	-0.40	-0.85%	47.30	47.30	46.60	539
Feb 23 2024	47.00	0.20	0.43%	46.80	47.40	46.80	406
Feb 22 2024	46.80	0.20	0.43%	46.60	47.00	46.60	132
Feb 21 2024	46.60	-0.20	-0.43%	46.90	47.00	46.60	231
Feb 20 2024	46.80	-0.20	-0.43%	46.90	47.20	46.80	323
Feb 19 2024	47.00	0.00	0.00%	47.00	47.20	47.00	455
Feb 16 2024	47.00	-0.30	-0.63%	47.30	47.40	47.00	484
Feb 15 2024	47.30	0.00	0.00%	47.30	47.90	47.00	824

Immobiliere Dassault

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions