Dassault Systèmes SE (DSYP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 09:53AM BST
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 | 319 |
| 27 June 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 26 June 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 36 |
| 25 June 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 24 June 2024 | 34.56 | 34.76 | 34.56 | 34.76 | 34.76 | 437 |
| 21 June 2024 | 34.58 | 34.65 | 34.58 | 34.65 | 34.65 | 333 |
| 20 June 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 19 June 2024 | 34.65 | 34.78 | 34.65 | 34.78 | 34.78 | 384 |
| 18 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 17 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 14 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 13 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 12 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 11 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 10 June 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 40 |
| 07 June 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 06 June 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 25 |
| 05 June 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 1 |
| 04 June 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 19 |
| 03 June 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 31 May 2024 | 36.63 | 36.97 | 36.33 | 36.87 | 36.87 | 2,336 |
| 30 May 2024 | 37.33 | 37.54 | 37.19 | 37.54 | 37.54 | 1,825 |
| 29 May 2024 | 38.16 | 38.16 | 37.99 | 37.99 | 37.99 | 481 |
| 28 May 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 28 May 2024 | 0.23 Dividend | |||||
| 24 May 2024 | 38.99 | 39.08 | 38.67 | 38.88 | 38.65 | 5,280 |
| 23 May 2024 | 39.35 | 39.35 | 38.82 | 38.82 | 38.59 | 797 |
| 22 May 2024 | 39.00 | 39.81 | 39.00 | 39.81 | 39.57 | 4,353 |
| 21 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.42 | - |
| 20 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.42 | - |
| 17 May 2024 | 37.72 | 37.81 | 37.51 | 37.65 | 37.42 | 14,105 |
| 16 May 2024 | 37.99 | 37.99 | 37.88 | 37.98 | 37.76 | 2,473 |
| 15 May 2024 | 38.33 | 38.40 | 37.99 | 38.26 | 38.04 | 5,048 |
| 14 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.04 | - |
| 13 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.04 | - |
| 10 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.04 | 1 |
| 09 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.50 | - |
| 08 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.50 | - |
| 07 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.50 | - |
| 03 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.50 | - |
| 02 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.50 | - |
| 01 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.50 | - |
| 30 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.50 | - |
| 29 Apr 2024 | 37.63 | 37.76 | 37.63 | 37.72 | 37.50 | 2,320 |
| 26 Apr 2024 | 37.65 | 38.03 | 37.58 | 38.03 | 37.80 | 954 |
| 25 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.31 | - |
| 24 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.31 | - |
| 23 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.31 | - |
| 22 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.31 | 1 |
| 19 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.57 | - |
| 18 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.57 | - |
| 17 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.57 | - |
| 16 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.57 | - |
| 15 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.57 | - |
| 12 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.57 | - |
| 11 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.57 | 90 |
| 10 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 09 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 08 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 05 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 04 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 03 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 02 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 28 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 27 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 26 Mar 2024 | 41.19 | 41.19 | 41.17 | 41.17 | 40.93 | 242 |
| 25 Mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.41 | - |
| 22 Mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.41 | 293 |
| 21 Mar 2024 | 40.65 | 41.08 | 40.60 | 41.08 | 40.84 | 565 |
| 20 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.88 | - |
| 19 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.88 | - |
| 18 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.88 | - |
| 15 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.88 | - |
| 14 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.88 | - |
| 13 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.88 | - |
| 12 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.88 | - |
| 11 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.88 | - |
| 08 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.88 | 65 |
| 07 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.44 | - |
| 06 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.44 | - |
| 05 Mar 2024 | 42.56 | 42.56 | 41.56 | 41.69 | 41.44 | 3,968 |
| 04 Mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.42 | - |
| 01 Mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.42 | 259 |
| 29 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.20 | - |
| 28 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.20 | - |
| 27 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.20 | - |
| 26 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.20 | - |
| 23 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.20 | - |
| 22 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.20 | - |
| 21 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.20 | - |
| 20 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.20 | - |
| 19 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.20 | - |
| 16 Feb 2024 | 43.43 | 43.58 | 43.27 | 43.46 | 43.20 | 2,696 |
| 15 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.72 | 99 |
| 14 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.89 | - |
| 13 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.89 | - |
| 12 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.89 | - |
| 09 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.89 | - |
| 08 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.89 | 252 |
| 07 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.07 | - |
| *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.