Dassault Systemes SE (DSYA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 45 |
| 27 June 2024 | 35.10 | 35.10 | 35.05 | 35.05 | 35.05 | 45 |
| 26 June 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 25 June 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 24 June 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 21 June 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 20 June 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 19 June 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 18 June 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 17 June 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 14 June 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 13 June 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 12 June 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 11 June 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 10 June 2024 | 36.85 | 36.85 | 36.50 | 36.50 | 36.50 | 290 |
| 07 June 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 06 June 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 05 June 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 04 June 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 03 June 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 31 May 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 30 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 29 May 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 28 May 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 27 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 27 May 2024 | 0.23 Dividend | |||||
| 24 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.67 | - |
| 23 May 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.85 | - |
| 22 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.30 | - |
| 21 May 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.56 | - |
| 20 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.58 | - |
| 17 May 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.34 | - |
| 16 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.97 | - |
| 15 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.02 | - |
| 14 May 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.67 | - |
| 13 May 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.96 | - |
| 10 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.87 | - |
| 09 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.89 | - |
| 08 May 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.82 | - |
| 07 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.98 | - |
| 06 May 2024 | 37.08 | 37.12 | 37.08 | 37.12 | 36.90 | 140 |
| 03 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.58 | - |
| 02 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.58 | - |
| 30 Apr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.27 | - |
| 29 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.76 | - |
| 26 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.93 | - |
| 25 Apr 2024 | 38.01 | 38.01 | 37.07 | 37.07 | 36.85 | 230 |
| 24 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.43 | - |
| 23 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.39 | - |
| 22 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.08 | - |
| 19 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.60 | - |
| 18 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.24 | - |
| 17 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.27 | - |
| 16 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.33 | - |
| 15 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.50 | - |
| 12 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.79 | - |
| 11 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.50 | - |
| 10 Apr 2024 | 40.14 | 40.14 | 39.59 | 39.59 | 39.36 | 220 |
| 09 Apr 2024 | 40.10 | 40.10 | 39.92 | 39.92 | 39.68 | 250 |
| 08 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.02 | - |
| 05 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.12 | - |
| 04 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.59 | - |
| 03 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.39 | - |
| 02 Apr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.77 | - |
| 28 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 40.99 | - |
| 27 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.23 | - |
| 26 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.89 | - |
| 25 Mar 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.49 | - |
| 22 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.36 | - |
| 21 Mar 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.17 | - |
| 20 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.52 | - |
| 19 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.65 | - |
| 18 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.52 | - |
| 15 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.67 | - |
| 14 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.01 | - |
| 13 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.18 | - |
| 12 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.24 | - |
| 11 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.60 | - |
| 08 Mar 2024 | 42.46 | 42.46 | 41.83 | 41.83 | 41.59 | 450 |
| 07 Mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.77 | - |
| 06 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.30 | - |
| 05 Mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.54 | - |
| 04 Mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.65 | - |
| 01 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.23 | - |
| 29 Feb 2024 | 43.20 | 43.28 | 43.20 | 43.28 | 43.02 | 50 |
| 28 Feb 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 42.95 | - |
| 27 Feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.82 | - |
| 26 Feb 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 42.95 | - |
| 23 Feb 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.05 | - |
| 22 Feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.81 | - |
| 21 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.86 | - |
| 20 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.19 | - |
| 19 Feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.03 | - |
| 16 Feb 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.19 | - |
| 15 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.69 | - |
| 14 Feb 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.23 | - |
| 13 Feb 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.73 | - |
| 12 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.77 | - |
| 09 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.82 | - |
| 08 Feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.16 | - |
| *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.