Dassault Systemes SE (DSYA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 950 |
| 31 May 2024 | 37.54 | 37.54 | 36.79 | 36.79 | 36.79 | 950 |
| 30 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 29 May 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 28 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 27 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 27 May 2024 | 0.23 Dividend | |||||
| 24 May 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.66 | - |
| 23 May 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.74 | - |
| 22 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.24 | - |
| 21 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.53 | - |
| 20 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.53 | - |
| 17 May 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.32 | - |
| 16 May 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.88 | - |
| 15 May 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.94 | - |
| 14 May 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.67 | - |
| 13 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.89 | - |
| 10 May 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.82 | - |
| 09 May 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.88 | - |
| 08 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.73 | - |
| 07 May 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.79 | - |
| 06 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.98 | - |
| 03 May 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.48 | - |
| 02 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.53 | - |
| 30 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.24 | - |
| 29 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.75 | - |
| 26 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.09 | - |
| 25 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.87 | - |
| 24 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.37 | - |
| 23 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.34 | - |
| 22 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.97 | - |
| 19 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.60 | - |
| 18 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.15 | - |
| 17 Apr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.18 | - |
| 16 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.27 | - |
| 15 Apr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.43 | - |
| 12 Apr 2024 | 40.00 | 40.00 | 39.56 | 39.56 | 39.33 | 110 |
| 11 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.44 | - |
| 10 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.79 | - |
| 09 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.82 | - |
| 08 Apr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 39.95 | - |
| 05 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.90 | - |
| 04 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.53 | - |
| 03 Apr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.49 | - |
| 02 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.61 | - |
| 28 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 27 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.16 | - |
| 26 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.86 | - |
| 25 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.37 | - |
| 22 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.30 | - |
| 21 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.08 | - |
| 20 Mar 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.39 | - |
| 19 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.52 | - |
| 18 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.40 | - |
| 15 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.64 | - |
| 14 Mar 2024 | 42.25 | 42.25 | 41.99 | 41.99 | 41.74 | 130 |
| 13 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.15 | - |
| 12 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.16 | - |
| 11 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.58 | - |
| 08 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.12 | - |
| 07 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.68 | - |
| 06 Mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.25 | - |
| 05 Mar 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.37 | - |
| 04 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.33 | - |
| 01 Mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.15 | - |
| 29 Feb 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.89 | - |
| 28 Feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 42.91 | - |
| 27 Feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.82 | - |
| 26 Feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 42.92 | - |
| 23 Feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.97 | - |
| 22 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.72 | - |
| 21 Feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.80 | - |
| 20 Feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.17 | - |
| 19 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.04 | - |
| 16 Feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.75 | - |
| 15 Feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.53 | - |
| 14 Feb 2024 | 42.49 | 42.96 | 42.49 | 42.96 | 42.71 | 50 |
| 13 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.70 | - |
| 12 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.71 | - |
| 09 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.83 | - |
| 08 Feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.03 | - |
| 07 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.78 | - |
| 06 Feb 2024 | 42.12 | 42.12 | 42.01 | 42.01 | 41.76 | 250 |
| 05 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.08 | - |
| 02 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.12 | - |
| 01 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.32 | - |
| 31 Jan 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.04 | - |
| 30 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.61 | - |
| 29 Jan 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.39 | - |
| 26 Jan 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.30 | - |
| 25 Jan 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.08 | - |
| 24 Jan 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 46.96 | - |
| 23 Jan 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.87 | - |
| 22 Jan 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.05 | - |
| 19 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.82 | - |
| 18 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.68 | - |
| 17 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.77 | - |
| 16 Jan 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.03 | - |
| 15 Jan 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.28 | - |
| 12 Jan 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.