Immobilière Dassault Historical Price Chart

Immobilière Dassault Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026€49.000.00%€49.00€49.00€48.90145
Jun 12, 2026€49.000.00%€48.90€49.00€48.80239
Jun 11, 2026€49.00+0.20%€49.00€49.00€49.0083
Jun 10, 2026€48.90-0.41%€49.10€49.20€48.90437
Jun 9, 2026€49.10-0.20%€49.20€49.20€49.00269
Jun 8, 2026€49.20+0.41%€49.20€49.20€49.00264
Jun 5, 2026€49.00-3.92%€49.10€49.10€49.00404
Jun 4, 2026€51.00+1.19%€50.40€51.00€50.20300
Jun 3, 2026€50.40+0.40%€50.20€50.40€50.20367
Jun 2, 2026€50.20-0.40%€50.40€50.80€50.20120
Jun 1, 2026€50.40-0.79%€51.00€51.00€50.40794
May 29, 2026€50.80+2.42%€49.60€50.80€49.50561
May 28, 2026€49.600.00%€49.60€49.70€49.00565
May 27, 2026€49.60-0.80%€50.00€50.00€49.001.1K
May 26, 2026€50.000.00%€50.00€50.00€50.0024
May 25, 2026€50.000.00%€49.90€50.00€49.50367
May 22, 2026€50.000.00%€49.70€50.00€49.70180
May 21, 2026€50.000.00%€49.90€50.00€49.80163
May 20, 2026€50.000.00%€49.90€50.00€49.70534
May 19, 2026€50.000.00%€49.90€50.00€49.9032
May 18, 2026€50.000.00%€49.50€50.00€49.50116
May 15, 2026€50.00+0.20%€49.90€50.00€49.70631
May 14, 2026€49.90-0.20%€50.00€50.00€49.90255
May 13, 2026€50.00-0.40%€50.00€50.20€50.00329
May 12, 2026€50.20-0.79%€49.90€50.20€49.80579
May 11, 2026€50.600.00%€50.80€50.80€50.00778
May 8, 2026€50.60-0.78%€51.20€51.20€50.60260
May 7, 2026€51.00+1.59%€50.20€51.40€50.001.8K
May 6, 2026€50.20+0.40%€50.00€50.20€50.00367
May 5, 2026€50.00-0.40%€49.60€50.20€49.40462
May 4, 2026€50.20-0.40%€50.20€50.40€49.201.8K
Apr 30, 2026€50.40+1.20%€50.60€50.80€50.00421
Apr 29, 2026€49.80-2.73%€50.00€50.60€49.602.0K
Apr 28, 2026€51.200.00%€51.20€51.20€51.0069
Apr 27, 2026€51.20+0.79%€51.00€51.20€51.0082
Apr 24, 2026€50.800.00%€50.80€51.00€50.8073
Apr 23, 2026€50.80-0.78%€51.00€51.20€50.60706
Apr 22, 2026€51.200.00%€51.00€51.20€51.00559
Apr 21, 2026€51.200.00%€51.20€51.60€51.00382
Apr 20, 2026€51.20+0.79%€51.60€51.60€51.20185
Apr 17, 2026€50.80+0.40%€50.80€51.00€50.60199
Apr 16, 2026€50.60-1.56%€51.60€51.60€50.60407
Apr 15, 2026€51.40+1.18%€50.80€51.40€50.80112
Apr 14, 2026€50.800.00%€50.80€51.20€50.80179
Apr 13, 2026€50.80-0.39%€51.00€51.00€50.40370
Apr 10, 2026€51.00+0.79%€50.80€51.00€50.60214
Apr 9, 2026€50.60-0.78%€51.20€51.20€50.6069
Apr 8, 2026€51.00+0.39%€51.00€51.60€50.60673
Apr 7, 2026€50.800.00%€50.80€50.80€50.00412
Apr 2, 2026€50.800.00%€50.60€51.00€50.40312
Apr 1, 2026€50.800.00%€50.00€50.80€50.00759
Mar 31, 2026€50.80-0.39%€51.00€51.00€50.80192
Mar 30, 2026€51.000.00%€51.00€51.00€51.0088
Mar 27, 2026€51.00-0.39%€51.20€51.20€50.00862
Mar 26, 2026€51.20-0.78%€51.40€51.40€51.2092
Mar 25, 2026€51.60+0.39%€51.40€51.60€51.00118
Mar 24, 2026€51.40+1.18%€50.80€51.40€50.80287
Mar 23, 2026€50.800.00%€51.00€51.00€50.40744
Mar 20, 2026€50.80+0.40%€50.60€50.80€50.6055
Mar 19, 2026€50.60-1.17%€51.00€51.00€50.60247
Date Close Change % Open High Low Volume
Jun 8, 2026€49.000.00%€49.20€49.20€48.801.3K
Jun 1, 2026€49.00-3.54%€51.00€51.00€49.002.0K
May 25, 2026€50.80+1.60%€49.90€50.80€49.002.6K
May 18, 2026€50.000.00%€49.50€50.00€49.501.0K
May 11, 2026€50.00-1.19%€50.80€50.80€49.702.6K
May 4, 2026€50.60+0.40%€50.20€51.40€49.204.8K
Apr 27, 2026€50.40-0.79%€51.00€51.20€49.602.6K
Apr 20, 2026€50.800.00%€51.60€51.60€50.601.9K
Apr 13, 2026€50.80-0.39%€51.00€51.60€50.401.3K
Apr 6, 2026€51.00+0.39%€50.80€51.60€50.001.4K
Mar 30, 2026€50.80-0.39%€51.00€51.00€50.001.4K
Mar 23, 2026€51.00+0.39%€51.00€51.60€50.002.1K
Mar 16, 2026€50.80-0.78%€51.20€51.20€50.001.4K
Mar 9, 2026€51.200.00%€51.00€51.40€49.901.9K
Mar 2, 2026€51.200.00%€51.20€53.80€50.203.2K
Feb 23, 2026€51.20+1.59%€50.60€51.40€50.001.3K
Feb 16, 2026€50.40-0.79%€51.20€53.20€50.202.7K
Feb 9, 2026€50.80-0.39%€51.40€52.40€50.601.9K
Feb 2, 2026€51.00+1.59%€50.40€51.60€49.702.1K
Jan 26, 2026€50.20+1.41%€50.40€50.80€49.103.2K
Jan 19, 2026€49.50-4.07%€51.40€51.40€49.503.4K
Jan 12, 2026€51.600.00%€51.60€52.20€50.601.5K
Jan 5, 2026€51.60-0.39%€51.60€52.60€51.201.2K
Dec 29, 2025€51.80+3.19%€50.60€52.60€49.801.4K
Dec 22, 2025€50.20-2.33%€50.00€51.60€49.901.5K
Dec 15, 2025€51.40-0.77%€52.40€52.40€49.503.5K
Dec 8, 2025€51.80+1.97%€50.40€53.00€50.202.0K
Dec 1, 2025€50.80+2.83%€49.40€51.60€49.202.9K
Nov 24, 2025€49.40+2.07%€48.80€49.40€48.002.3K
Nov 17, 2025€48.40-1.63%€49.10€49.20€48.401.7K
Nov 10, 2025€49.20-0.81%€49.80€49.80€48.203.4K
Nov 3, 2025€49.60-0.20%€49.70€50.00€49.501.5K
Oct 27, 2025€49.70-0.40%€49.90€50.40€49.703.5K
Oct 20, 2025€49.90-2.54%€51.20€51.20€49.902.7K
Oct 13, 2025€51.20+2.81%€49.60€52.40€49.605.3K
Oct 6, 2025€49.80-5.32%€52.80€52.80€49.806.0K
Sep 29, 2025€52.60-1.13%€53.80€56.40€52.002.8K
Sep 22, 2025€53.20+1.53%€52.20€53.80€49.601.7K
Sep 15, 2025€52.40-2.89%€53.96€56.80€52.204.2K
Sep 8, 2025€53.96-0.81%€53.20€56.00€51.64687
Sep 1, 2025€54.400.00%€54.40€55.40€52.202.6K
Aug 25, 2025€54.400.00%€54.40€54.40€54.001.0K
Aug 18, 2025€54.40+0.37%€54.20€54.60€54.00349
Aug 11, 2025€54.200.00%€54.20€54.60€53.60700
Aug 4, 2025€54.20-0.73%€54.60€54.80€52.802.6K
Jul 28, 2025€54.60-0.36%€54.80€55.00€54.401.1K
Jul 21, 2025€54.800.00%€55.20€55.20€54.002.8K
Jul 14, 2025€54.800.00%€54.80€55.80€54.002.5K
Jul 7, 2025€54.80+1.48%€54.40€55.80€54.401.5K
Jun 30, 2025€54.00+3.05%€52.60€56.80€51.604.6K
Jun 23, 2025€52.40-1.13%€53.00€53.60€52.401.4K
Jun 16, 2025€53.000.00%€52.80€53.00€52.20651
Jun 9, 2025€53.00-0.38%€53.20€53.60€52.001.1K
Jun 2, 2025€53.20+0.38%€53.40€53.60€52.002.2K
May 26, 2025€53.000.00%€53.20€54.20€52.202.1K
May 19, 2025€53.00-1.12%€53.20€53.60€52.802.1K
May 12, 2025€53.600.00%€53.40€54.40€52.402.9K
May 5, 2025€53.60+0.75%€53.20€53.60€52.20813
Apr 28, 2025€53.20-0.37%€53.00€53.40€52.80336
Apr 21, 2025€53.40+2.30%€52.20€53.40€52.20642
Date Close Change % Open High Low Volume
Jun 1, 2026€49.00-3.54%€51.00€51.00€48.803.3K
May 1, 2026€50.80+0.79%€50.20€51.40€49.0011.0K
Apr 1, 2026€50.40-0.79%€50.00€51.60€49.608.2K
Mar 1, 2026€50.80-0.78%€51.20€53.80€49.908.9K
Feb 1, 2026€51.20+1.99%€50.40€53.20€49.708.0K
Jan 1, 2026€50.20-3.09%€52.60€52.60€49.109.7K
Dec 1, 2025€51.80+4.86%€49.40€53.00€49.2010.8K
Nov 1, 2025€49.40-0.60%€49.70€50.00€48.009.0K
Oct 1, 2025€49.70-11.25%€55.60€55.60€49.6018.9K
Sep 1, 2025€56.00+2.94%€54.40€56.80€49.6010.6K
Aug 1, 2025€54.40-0.73%€54.80€54.80€52.804.9K
Jul 1, 2025€54.80+4.18%€52.80€56.80€51.6011.7K
Jun 1, 2025€52.60-0.75%€53.40€53.60€52.005.9K
May 1, 2025€53.00-0.75%€53.40€54.40€52.208.0K
Apr 1, 2025€53.40-1.11%€54.00€54.00€48.0010.0K
Mar 1, 2025€54.00+5.88%€51.00€54.00€50.608.2K
Feb 1, 2025€51.00-1.54%€51.80€52.60€50.608.4K
Jan 1, 2025€51.80+0.39%€51.80€53.20€50.604.8K
Dec 1, 2024€51.60-1.15%€52.00€54.20€49.408.5K
Nov 1, 2024€52.20+1.56%€51.40€53.40€51.006.9K
Oct 1, 2024€51.40-2.65%€52.60€53.00€49.6010.4K
Sep 1, 2024€52.80+5.18%€50.20€56.00€50.2019.2K
Aug 1, 2024€50.20+0.40%€50.20€51.60€46.403.9K
Jul 1, 2024€50.00+11.11%€44.60€51.00€44.606.6K
Jun 1, 2024€45.00-11.07%€52.00€52.00€44.0014.8K
May 1, 2024€50.60+4.76%€48.30€52.60€48.0012.2K
Apr 1, 2024€48.30+4.09%€46.80€49.50€44.4018.8K
Mar 1, 2024€46.40-0.85%€46.90€46.90€45.4015.7K
Feb 1, 2024€46.80-2.90%€48.20€48.20€46.2016.0K
Jan 1, 2024€48.20-3.60%€50.00€51.00€46.2017.3K
Dec 1, 2023€50.00+4.17%€47.90€52.60€47.6014.6K
Nov 1, 2023€48.00-0.21%€48.10€49.00€47.3011.9K
Oct 1, 2023€48.10-3.22%€49.70€50.00€47.5010.0K
Sep 1, 2023€49.70-2.17%€50.80€51.60€49.005.2K
Aug 1, 2023€50.80+0.40%€50.80€52.00€50.004.6K
Jul 1, 2023€50.60+0.40%€50.60€52.60€49.0010.6K
Jun 1, 2023€50.40-5.97%€53.40€54.60€50.2010.0K
May 1, 2023€53.60-5.30%€57.00€58.00€52.4016.7K
Apr 1, 2023€56.60-2.08%€57.60€59.40€56.006.9K
Mar 1, 2023€57.80-0.69%€58.40€61.60€56.0015.2K
Feb 1, 2023€58.20-1.02%€59.00€60.80€57.403.3K
Jan 1, 2023€58.80+3.89%€56.40€60.00€56.402.4K
Dec 1, 2022€56.60-0.35%€56.80€60.80€55.608.9K
Nov 1, 2022€56.800.00%€56.40€57.80€55.8010.1K
Oct 1, 2022€56.800.00%€56.80€59.00€55.602.7K
Sep 1, 2022€56.80-3.07%€58.80€60.00€55.802.2K
Aug 1, 2022€58.60+2.81%€57.00€61.80€57.002.9K
Jul 1, 2022€57.00+0.35%€56.40€60.60€55.204.7K
Jun 1, 2022€56.80-5.65%€60.20€61.00€55.806.0K
May 1, 2022€60.20-4.14%€63.40€63.40€60.004.2K
Apr 1, 2022€62.80+2.95%€61.00€63.20€60.804.2K
Mar 1, 2022€61.00-0.97%€61.60€65.20€56.0010.1K
Feb 1, 2022€61.60-3.75%€64.00€66.60€60.006.5K
Jan 1, 2022€64.00-3.03%€65.80€66.20€62.207.5K
Dec 1, 2021€66.00+6.45%€61.80€66.00€61.805.7K
Nov 1, 2021€62.00-1.90%€63.40€65.00€62.006.1K
Oct 1, 2021€63.20-0.94%€63.40€64.60€61.603.4K
Sep 1, 2021€63.80-3.92%€66.40€66.80€63.005.1K
Aug 1, 2021€66.40+8.85%€61.00€67.00€59.809.9K
Jul 1, 2021€61.00+2.69%€59.40€63.20€59.207.1K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€49.00-5.41%--5.41%€52.60€53.80€48.8049.2K
2025€51.80+0.39%-+0.39%€51.80€56.80€48.00111.3K
2024€51.60+3.20%-+3.20%€50.00€56.00€44.00150.3K
2023€50.00-11.66%--11.66%€56.40€61.60€47.30111.5K
2022€56.60-14.24%--14.24%€65.80€66.60€55.2069.9K
2021€66.00+11.49%-+11.49%€58.80€67.00€54.2096.4K
2020€59.20-13.58%--13.58%€70.00€99.50€53.80146.3K
2019€68.50+30.23%-+30.23%€52.40€70.00€51.00621.5K
2018€52.60+14.35%-+14.35%€46.20€55.00€45.80153.6K
2017€46.00+8.26%-+8.26%€42.49€50.50€41.50189.5K
2016€42.49+19.52%-+19.52%€35.75€47.90€34.30164.2K
2015€35.55+22.59%-+22.59%€29.00€38.50€28.90118.5K
2014€29.00+24.73%-+24.73%€23.25€29.75€23.25337.0K
2013€23.25+30.25%-+30.25%€17.87€27.00€17.26263.4K
2012€17.85+5.62%-+5.62%€16.91€19.30€16.50154.0K
2011€16.90-6.89%--6.89%€18.06€23.80€16.76155.9K
2010€18.15-0.66%--0.66%€18.27€24.67€18.1569.4K
2009€18.27+36.85%-+36.85%€13.35€19.14€11.4254.8K
2008€13.35-31.89%--31.89%€19.60€21.91€13.3544.6K
2007€19.60-11.27%--11.27%€5.52€28.32€5.52190.7K
2006€22.09+32.75%-+32.75%€16.64€24.21€4.8549.0K
2005€16.64+1.96%-+1.96%€16.32€16.70€4.14120.4K
2004€16.32+3.95%-+3.95%€3.93€16.33€3.9331.5K
2003€15.70+2.55%-+2.55%€15.37€15.70€3.8223.8K
2002€15.31+3.10%-+3.10%€3.71€17.13€3.6120.2K
2001€14.85+10.00%-+10.00%€13.48€15.14€3.7119.1K
2000€13.500.00%-0.00%€11.65€13.61€2.8361.4K

How Immobilière Dassault Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Immobilière Dassault Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
382.89M Mid-cap -0.41% -2.00% -3.16% -5.41% -5.41% -7.55% -5.77% -20.97% 19.22% 159.81% 159.81%
N/A 1.63% -3.10% -10.07% -23.31% -22.60% -35.90% -55.36% -58.33% -56.22% -35.23% -35.23%
172.52M Mid-cap -0.76% -2.50% 1.30% 6.56% -2.01% -18.58% -2.99% -10.55% 148.25% 248.21% 248.21%
77.62B Large-cap 0.00% -0.75% 1.52% 1.54% 1.54% 10.65% 13.44% 7.65% 7.65% 7.65% 7.65%
1.54B Large-cap 3.79% 6.38% 8.38% 2.89% -0.74% -10.49% -47.80% -71.16% -66.78% -64.73% -64.73%
6.28B Large-cap 3.86% 3.95% -3.92% 1.85% -1.34% 7.84% 19.10% -27.72% -30.18% 5.66% 5.66%

Calculate Your Immobilière Dassault Investment Returns

Long-Term Investment Performance Analysis

Immobilière Dassault stock price in Jul 2016 was €41.01, A €1,000.00 lump sum investment in Immobilière Dassault made 9 years ago would be worth approximately €1,194.83 today, representing a positive return of 19.48%. This translates to an annualized return (CAGR) of 1.81%.

9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €1,194.83
Annual Return (CAGR) 1.81%
Shares Owned 24.4

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Immobilière Dassault has delivered a total return of -7.6%.

  • 52-Week High reached EUR56.80 on N/A.
  • 52-Week Low touched EUR48.00 on N/A.
  • Current Price trading at EUR49.00 as of July 19, 2026.

Over the past 5 years, investing EUR10,000.00 in Immobilière Dassault (imda) would have grown to approximately EUR7,903.00 as of July 19, 2026, representing a total return of -21.0%.

This represents a compound annual growth rate (CAGR) of -4.6% over the 5-year period.

Immobilière Dassault (imda) has delivered an annualized return of 1.8% over the past 10 years.

To illustrate: EUR10,000.00 invested in Immobilière Dassault would have grown to EUR11,922.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Immobilière Dassault (imda) has achieved its strongest performance over the 10 years period, delivering a total return of 19.2%.

Immobilière Dassault (imda) shows the following performance across different time periods:

Positive Returns: 10 years (+19.2%)

Negative Returns: 12 months (-7.6%), 3 years (-5.8%), 5 years (-21.0%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.