Dassault Systèmes SE (0HB4.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 06:28PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 34.86 | 35.23 | 34.48 | 34.84 | 34.84 | 1,768,048 |
| Jun 20, 2024 | 34.54 | 35.22 | 34.54 | 34.97 | 34.97 | 80,486 |
| Jun 19, 2024 | 35.02 | 35.19 | 34.58 | 34.97 | 34.97 | 151,598 |
| Jun 18, 2024 | 35.72 | 35.98 | 35.54 | 35.73 | 35.73 | 654,683 |
| Jun 17, 2024 | 35.75 | 35.86 | 35.09 | 35.26 | 35.26 | 659,163 |
| Jun 14, 2024 | 35.50 | 36.01 | 35.38 | 35.57 | 35.57 | 796,767 |
| Jun 13, 2024 | 36.68 | 36.85 | 35.70 | 36.85 | 36.85 | 613,344 |
| Jun 12, 2024 | 36.78 | 37.03 | 36.20 | 36.25 | 36.25 | 78,901 |
| Jun 11, 2024 | 36.90 | 37.14 | 36.51 | 36.63 | 36.63 | 1,481,318 |
| Jun 10, 2024 | 36.96 | 36.98 | 36.41 | 36.70 | 36.70 | 19,098 |
| Jun 07, 2024 | 37.75 | 37.95 | 37.10 | 37.37 | 37.37 | 92,759 |
| Jun 06, 2024 | 37.35 | 38.06 | 37.35 | 37.71 | 37.71 | 115,193 |
| Jun 05, 2024 | 36.87 | 37.83 | 36.87 | 37.69 | 37.69 | 62,772 |
| Jun 04, 2024 | 37.06 | 37.42 | 36.93 | 37.14 | 37.14 | 660,210 |
| Jun 03, 2024 | 37.50 | 37.77 | 36.66 | 36.96 | 36.96 | 182,180 |
| May 31, 2024 | 36.71 | 37.77 | 36.07 | 36.62 | 36.62 | 834,068 |
| May 30, 2024 | 37.43 | 38.27 | 37.18 | 37.70 | 37.70 | 1,551,602 |
| May 29, 2024 | 38.17 | 38.55 | 37.72 | 38.18 | 38.18 | 75,476 |
| May 28, 2024 | 38.86 | 39.10 | 38.18 | 38.48 | 38.48 | 296,492 |
| May 27, 2024 | 0.23 Dividend | |||||
| May 24, 2024 | 38.91 | 39.41 | 38.46 | 38.88 | 38.65 | 1,643,220 |
| May 23, 2024 | 39.60 | 40.32 | 38.78 | 39.05 | 38.82 | 143,823 |
| May 22, 2024 | 38.26 | 39.96 | 38.26 | 39.49 | 39.25 | 347,090 |
| May 21, 2024 | 37.89 | 38.65 | 37.83 | 38.38 | 38.16 | 585,402 |
| May 20, 2024 | 37.98 | 37.98 | 37.47 | 37.77 | 37.55 | 1,323,183 |
| May 17, 2024 | 37.69 | 37.83 | 37.49 | 37.62 | 37.40 | 140,519 |
| May 16, 2024 | 38.60 | 38.60 | 37.72 | 38.04 | 37.81 | 182,607 |
| May 15, 2024 | 38.67 | 38.67 | 37.94 | 38.19 | 37.96 | 730,043 |
| May 14, 2024 | 37.98 | 38.40 | 37.87 | 38.26 | 38.03 | 3,798,764 |
| May 13, 2024 | 37.93 | 38.53 | 37.93 | 38.16 | 37.94 | 35,328 |
| May 10, 2024 | 37.85 | 38.43 | 37.85 | 38.20 | 37.97 | 48,290 |
| May 09, 2024 | 38.43 | 38.43 | 37.92 | 38.11 | 37.89 | 37,379 |
| May 08, 2024 | 38.12 | 38.50 | 38.03 | 38.20 | 37.97 | 188,996 |
| May 07, 2024 | 37.59 | 38.09 | 36.91 | 37.86 | 37.64 | 370,425 |
| May 03, 2024 | 37.11 | 37.11 | 36.46 | 36.79 | 36.57 | 1,480,215 |
| May 02, 2024 | 37.26 | 37.26 | 36.54 | 36.71 | 36.49 | 72,281 |
| May 01, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.81 | 36,509 |
| Apr 30, 2024 | 38.00 | 38.00 | 36.90 | 37.08 | 36.86 | 199,383 |
| Apr 29, 2024 | 37.88 | 37.94 | 37.52 | 37.78 | 37.56 | 472,642 |
| Apr 26, 2024 | 37.52 | 38.11 | 37.01 | 37.84 | 37.62 | 875,738 |
| Apr 25, 2024 | 37.43 | 39.25 | 36.16 | 38.04 | 37.81 | 3,304,932 |
| Apr 24, 2024 | 38.27 | 39.21 | 38.27 | 39.04 | 38.81 | 381,458 |
| Apr 23, 2024 | 38.75 | 38.94 | 38.26 | 38.48 | 38.25 | 567,643 |
| Apr 22, 2024 | 38.25 | 38.70 | 38.18 | 38.51 | 38.28 | 831,120 |
| Apr 19, 2024 | 38.10 | 38.67 | 37.86 | 38.12 | 37.89 | 181,157 |
| Apr 18, 2024 | 38.32 | 38.45 | 38.08 | 38.44 | 38.21 | 1,783,126 |
| Apr 17, 2024 | 38.37 | 39.07 | 38.29 | 38.53 | 38.30 | 350,487 |
| Apr 16, 2024 | 38.47 | 39.20 | 38.37 | 38.65 | 38.42 | 497,132 |
| Apr 15, 2024 | 39.49 | 39.78 | 38.94 | 39.35 | 39.11 | 656,918 |
| Apr 12, 2024 | 39.53 | 40.20 | 39.00 | 39.89 | 39.66 | 493,289 |
| Apr 11, 2024 | 39.37 | 40.00 | 39.37 | 39.65 | 39.41 | 965,540 |
| Apr 10, 2024 | 40.32 | 40.32 | 39.50 | 39.71 | 39.48 | 423,647 |
| Apr 09, 2024 | 40.24 | 40.24 | 39.71 | 39.78 | 39.55 | 259,050 |
| Apr 08, 2024 | 40.49 | 40.50 | 39.89 | 40.26 | 40.02 | 2,306,623 |
| Apr 05, 2024 | 39.05 | 40.24 | 39.05 | 40.17 | 39.93 | 3,455,814 |
| Apr 04, 2024 | 39.83 | 40.12 | 39.36 | 39.75 | 39.52 | 1,925,153 |
| Apr 03, 2024 | 39.90 | 40.15 | 39.68 | 39.87 | 39.64 | 1,153,203 |
| Apr 02, 2024 | 40.90 | 41.04 | 39.96 | 40.08 | 39.84 | 1,964,537 |
| Mar 28, 2024 | 41.29 | 41.51 | 40.97 | 41.05 | 40.80 | 590,967 |
| Mar 27, 2024 | 41.49 | 41.79 | 41.10 | 41.28 | 41.04 | 1,278,814 |
| Mar 26, 2024 | 41.15 | 41.55 | 40.92 | 41.48 | 41.24 | 722,082 |
| Mar 25, 2024 | 41.90 | 41.90 | 40.98 | 41.26 | 41.02 | 957,882 |
| Mar 22, 2024 | 41.08 | 41.71 | 40.65 | 41.51 | 41.26 | 1,429,518 |
| Mar 21, 2024 | 40.93 | 41.44 | 40.62 | 41.08 | 40.84 | 658,553 |
| Mar 20, 2024 | 40.97 | 41.33 | 40.88 | 41.00 | 40.76 | 452,053 |
| Mar 19, 2024 | 41.85 | 42.27 | 40.56 | 40.97 | 40.72 | 2,364,883 |
| Mar 18, 2024 | 42.08 | 42.08 | 41.35 | 41.98 | 41.73 | 713,392 |
| Mar 15, 2024 | 42.26 | 42.26 | 41.48 | 41.72 | 41.47 | 561,213 |
| Mar 14, 2024 | 42.31 | 42.57 | 41.84 | 42.04 | 41.79 | 2,326,854 |
| Mar 13, 2024 | 42.55 | 42.97 | 42.31 | 42.32 | 42.07 | 1,889,896 |
| Mar 12, 2024 | 42.09 | 42.75 | 41.90 | 42.24 | 41.99 | 271,598 |
| Mar 11, 2024 | 41.83 | 42.43 | 41.60 | 42.03 | 41.78 | 671,392 |
| Mar 08, 2024 | 42.24 | 42.60 | 41.69 | 42.09 | 41.84 | 97,319 |
| Mar 07, 2024 | 42.35 | 42.52 | 41.65 | 42.40 | 42.15 | 401,422 |
| Mar 06, 2024 | 41.33 | 42.10 | 41.32 | 41.77 | 41.52 | 525,819 |
| Mar 05, 2024 | 42.76 | 43.22 | 41.55 | 42.02 | 41.77 | 847,761 |
| Mar 04, 2024 | 43.10 | 43.22 | 42.71 | 42.97 | 42.71 | 364,570 |
| Mar 01, 2024 | 43.49 | 43.72 | 42.42 | 42.65 | 42.40 | 549,058 |
| Feb 29, 2024 | 43.42 | 43.68 | 42.95 | 43.19 | 42.93 | 1,386,685 |
| Feb 28, 2024 | 43.01 | 43.58 | 43.01 | 43.30 | 43.04 | 1,326,392 |
| Feb 27, 2024 | 43.50 | 43.50 | 42.62 | 43.20 | 42.94 | 791,405 |
| Feb 26, 2024 | 43.24 | 43.47 | 43.05 | 43.30 | 43.05 | 307,725 |
| Feb 23, 2024 | 43.35 | 43.41 | 42.90 | 43.32 | 43.07 | 981,615 |
| Feb 22, 2024 | 43.61 | 43.92 | 42.49 | 43.60 | 43.35 | 1,046,018 |
| Feb 21, 2024 | 43.34 | 43.56 | 42.72 | 42.99 | 42.73 | 448,110 |
| Feb 20, 2024 | 43.81 | 43.81 | 42.85 | 43.12 | 42.86 | 262,226 |
| Feb 19, 2024 | 43.29 | 43.72 | 42.92 | 43.43 | 43.17 | 938,673 |
| Feb 16, 2024 | 43.05 | 43.69 | 42.63 | 43.39 | 43.14 | 282,704 |
| Feb 15, 2024 | 43.31 | 43.56 | 42.60 | 43.09 | 42.84 | 684,620 |
| Feb 14, 2024 | 42.57 | 43.04 | 42.31 | 42.83 | 42.57 | 583,538 |
| Feb 13, 2024 | 42.77 | 43.42 | 41.97 | 42.24 | 41.99 | 1,270,904 |
| Feb 12, 2024 | 44.41 | 44.41 | 42.85 | 43.17 | 42.92 | 679,969 |
| Feb 09, 2024 | 44.51 | 44.62 | 43.54 | 43.84 | 43.58 | 367,514 |
| Feb 08, 2024 | 43.01 | 44.26 | 43.01 | 43.89 | 43.63 | 497,535 |
| Feb 07, 2024 | 42.35 | 43.58 | 41.81 | 43.27 | 43.02 | 221,435 |
| Feb 06, 2024 | 41.74 | 42.31 | 41.74 | 42.07 | 41.82 | 571,900 |
| Feb 05, 2024 | 42.10 | 42.43 | 41.74 | 42.08 | 41.83 | 809,153 |
| Feb 02, 2024 | 43.72 | 43.99 | 41.96 | 42.46 | 42.20 | 893,103 |
| Feb 01, 2024 | 44.67 | 48.24 | 41.99 | 43.28 | 43.03 | 2,684,100 |
| Jan 31, 2024 | 48.15 | 48.74 | 47.91 | 48.29 | 48.01 | 705,003 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.