Dassault Systèmes SE (DSY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:16AM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| May 16, 2024 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | 151 |
| May 15, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| May 14, 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - |
| May 13, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| May 10, 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - |
| May 09, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| May 08, 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - |
| May 07, 2024 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | - |
| May 06, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| May 03, 2024 | 36.40 | 37.00 | 36.40 | 36.80 | 36.80 | 29 |
| May 02, 2024 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | 12 |
| Apr 30, 2024 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | - |
| Apr 29, 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - |
| Apr 26, 2024 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | - |
| Apr 25, 2024 | 38.60 | 38.60 | 36.20 | 36.20 | 36.20 | - |
| Apr 24, 2024 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | - |
| Apr 23, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Apr 22, 2024 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | - |
| Apr 19, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 18, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 17, 2024 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | 5 |
| Apr 16, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Apr 15, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Apr 12, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 11, 2024 | 39.40 | 40.20 | 39.40 | 39.80 | 39.80 | 85 |
| Apr 10, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Apr 09, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 08, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 05, 2024 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | - |
| Apr 04, 2024 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | - |
| Apr 03, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Apr 02, 2024 | 41.60 | 41.60 | 40.00 | 40.00 | 40.00 | 24 |
| Mar 28, 2024 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | - |
| Mar 27, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 37 |
| Mar 26, 2024 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | - |
| Mar 25, 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | - |
| Mar 22, 2024 | 40.80 | 41.80 | 40.80 | 41.80 | 41.80 | - |
| Mar 21, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Mar 20, 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 3 |
| Mar 19, 2024 | 41.80 | 41.80 | 40.60 | 40.60 | 40.60 | 33 |
| Mar 18, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1 |
| Mar 15, 2024 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | - |
| Mar 14, 2024 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | - |
| Mar 13, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Mar 12, 2024 | 42.00 | 42.20 | 41.80 | 42.20 | 42.20 | 50 |
| Mar 11, 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 100 |
| Mar 08, 2024 | 42.00 | 42.40 | 41.80 | 41.80 | 41.80 | 106 |
| Mar 07, 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | - |
| Mar 06, 2024 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | - |
| Mar 05, 2024 | 42.60 | 42.60 | 41.40 | 41.40 | 41.40 | - |
| Mar 04, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 01, 2024 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | - |
| Feb 29, 2024 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | - |
| Feb 28, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 27, 2024 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | - |
| Feb 26, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 23, 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | - |
| Feb 22, 2024 | 42.20 | 43.40 | 42.20 | 43.40 | 43.40 | - |
| Feb 21, 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - |
| Feb 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4 |
| Feb 19, 2024 | 43.00 | 43.60 | 43.00 | 43.20 | 43.20 | 8 |
| Feb 16, 2024 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 500 |
| Feb 15, 2024 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - |
| Feb 14, 2024 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | 500 |
| Feb 13, 2024 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | - |
| Feb 12, 2024 | 43.60 | 43.60 | 42.40 | 42.40 | 42.40 | - |
| Feb 09, 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | - |
| Feb 08, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 10 |
| Feb 07, 2024 | 41.80 | 43.20 | 41.80 | 43.20 | 43.20 | - |
| Feb 06, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Feb 05, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Feb 02, 2024 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | 1,170 |
| Feb 01, 2024 | 45.60 | 45.60 | 43.20 | 43.20 | 43.20 | 50 |
| Jan 31, 2024 | 48.20 | 48.40 | 48.00 | 48.00 | 48.00 | 14 |
| Jan 30, 2024 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | - |
| Jan 29, 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | - |
| Jan 26, 2024 | 47.40 | 48.00 | 47.40 | 47.60 | 47.60 | 5 |
| Jan 25, 2024 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | - |
| Jan 24, 2024 | 46.60 | 47.60 | 46.60 | 47.20 | 47.20 | 21 |
| Jan 23, 2024 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | - |
| Jan 22, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jan 19, 2024 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | - |
| Jan 18, 2024 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | - |
| Jan 17, 2024 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | 50 |
| Jan 16, 2024 | 44.80 | 45.60 | 44.80 | 45.60 | 45.60 | 200 |
| Jan 15, 2024 | 44.60 | 45.20 | 44.60 | 44.60 | 44.60 | 100 |
| Jan 12, 2024 | 43.40 | 44.60 | 43.40 | 44.60 | 44.60 | - |
| Jan 11, 2024 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | - |
| Jan 10, 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | - |
| Jan 09, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 08, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jan 05, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Jan 04, 2024 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | 12 |
| Jan 03, 2024 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | - |
| Jan 02, 2024 | 44.20 | 44.20 | 42.20 | 42.20 | 42.20 | - |
| Dec 29, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Dec 28, 2023 | 44.40 | 44.40 | 44.00 | 44.20 | 44.20 | 200 |
| Dec 27, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Dec 22, 2023 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | - |
| *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.