Dassault Systèmes SE (DSYA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 02:17PM CEST
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 38.36 | 38.36 | 38.03 | 38.03 | 38.03 | 200 |
| May 28, 2024 | 38.89 | 38.89 | 38.35 | 38.35 | 38.35 | 1,020 |
| May 27, 2024 | 38.69 | 38.89 | 38.69 | 38.87 | 38.87 | 300 |
| May 27, 2024 | 0.23 Dividend | |||||
| May 24, 2024 | 38.87 | 39.08 | 38.78 | 39.08 | 38.85 | 930 |
| May 23, 2024 | 39.98 | 39.98 | 38.80 | 38.80 | 38.57 | 205 |
| May 22, 2024 | 38.47 | 39.86 | 38.47 | 39.85 | 39.62 | 915 |
| May 21, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.53 | - |
| May 20, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.53 | - |
| May 17, 2024 | 37.54 | 37.68 | 37.54 | 37.62 | 37.40 | 2 |
| May 16, 2024 | 38.13 | 38.13 | 38.03 | 38.03 | 37.81 | 300 |
| May 15, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.95 | - |
| May 14, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.67 | - |
| May 13, 2024 | 38.13 | 38.17 | 38.13 | 38.17 | 37.95 | 26 |
| May 10, 2024 | 38.04 | 38.12 | 37.95 | 38.12 | 37.90 | 650 |
| May 09, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.88 | - |
| May 08, 2024 | 37.94 | 38.46 | 37.94 | 38.46 | 38.23 | 500 |
| May 07, 2024 | 37.01 | 37.90 | 37.01 | 37.90 | 37.68 | 1,066 |
| May 06, 2024 | 37.57 | 37.58 | 37.02 | 37.28 | 37.06 | 615 |
| May 03, 2024 | 36.70 | 36.83 | 36.70 | 36.83 | 36.61 | 800 |
| May 02, 2024 | 36.75 | 36.75 | 36.60 | 36.60 | 36.38 | 60 |
| Apr 30, 2024 | 37.45 | 37.45 | 36.84 | 36.84 | 36.62 | 880 |
| Apr 29, 2024 | 38.35 | 38.35 | 37.83 | 37.83 | 37.61 | 189 |
| Apr 26, 2024 | 37.31 | 38.10 | 37.31 | 38.10 | 37.88 | 1,875 |
| Apr 25, 2024 | 38.10 | 38.10 | 36.26 | 36.67 | 36.45 | 2,045 |
| Apr 24, 2024 | 38.47 | 39.19 | 38.47 | 39.18 | 38.95 | 1,100 |
| Apr 23, 2024 | 38.56 | 38.56 | 38.33 | 38.33 | 38.10 | 250 |
| Apr 22, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.98 | - |
| Apr 19, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.54 | - |
| Apr 18, 2024 | 38.40 | 38.40 | 38.23 | 38.23 | 38.01 | 250 |
| Apr 17, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.18 | - |
| Apr 16, 2024 | 38.39 | 38.54 | 38.39 | 38.54 | 38.31 | 26 |
| Apr 15, 2024 | 39.66 | 39.66 | 38.96 | 38.96 | 38.73 | 85 |
| Apr 12, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.76 | 100 |
| Apr 11, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.45 | - |
| Apr 10, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.81 | - |
| Apr 09, 2024 | 40.06 | 40.06 | 39.78 | 39.78 | 39.55 | 200 |
| Apr 08, 2024 | 40.19 | 40.39 | 40.19 | 40.39 | 40.15 | 10 |
| Apr 05, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.97 | 20 |
| Apr 04, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.56 | - |
| Apr 03, 2024 | 39.71 | 39.75 | 39.67 | 39.67 | 39.44 | 95 |
| Apr 02, 2024 | 41.23 | 41.23 | 40.69 | 40.69 | 40.45 | 1,177 |
| Mar 28, 2024 | 41.22 | 41.22 | 41.02 | 41.21 | 40.97 | 330 |
| Mar 27, 2024 | 41.42 | 41.42 | 41.15 | 41.15 | 40.91 | 462 |
| Mar 26, 2024 | 41.10 | 41.62 | 41.10 | 41.62 | 41.38 | 100 |
| Mar 25, 2024 | 41.63 | 41.63 | 41.58 | 41.58 | 41.33 | 200 |
| Mar 22, 2024 | 40.54 | 41.95 | 40.54 | 41.95 | 41.70 | 270 |
| Mar 21, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.08 | - |
| Mar 20, 2024 | 40.65 | 41.13 | 40.65 | 40.90 | 40.65 | 300 |
| Mar 19, 2024 | 41.74 | 41.74 | 40.72 | 40.88 | 40.64 | 1,150 |
| Mar 18, 2024 | 41.69 | 41.97 | 41.69 | 41.97 | 41.73 | 300 |
| Mar 15, 2024 | 41.86 | 41.86 | 41.60 | 41.65 | 41.40 | 230 |
| Mar 14, 2024 | 42.26 | 42.35 | 42.00 | 42.00 | 41.75 | 35 |
| Mar 13, 2024 | 42.36 | 42.68 | 42.36 | 42.55 | 42.30 | 24 |
| Mar 12, 2024 | 42.60 | 42.60 | 42.28 | 42.51 | 42.25 | 200 |
| Mar 11, 2024 | 41.84 | 42.37 | 41.84 | 42.37 | 42.12 | 30 |
| Mar 08, 2024 | 42.38 | 42.38 | 42.13 | 42.23 | 41.98 | 1,190 |
| Mar 07, 2024 | 41.94 | 42.44 | 41.94 | 42.40 | 42.15 | 1,268 |
| Mar 06, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.26 | - |
| Mar 05, 2024 | 42.62 | 42.62 | 42.28 | 42.28 | 42.04 | 425 |
| Mar 04, 2024 | 42.50 | 42.87 | 42.50 | 42.87 | 42.61 | 850 |
| Mar 01, 2024 | 43.42 | 43.54 | 42.70 | 42.70 | 42.45 | 113 |
| Feb 29, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 42.92 | - |
| Feb 28, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 42.92 | - |
| Feb 27, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.81 | - |
| Feb 26, 2024 | 43.19 | 43.31 | 43.19 | 43.31 | 43.06 | 350 |
| Feb 23, 2024 | 43.24 | 43.24 | 42.97 | 42.97 | 42.72 | 100 |
| Feb 22, 2024 | 42.97 | 43.66 | 42.97 | 43.66 | 43.40 | 46 |
| Feb 21, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.81 | - |
| Feb 20, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.16 | - |
| Feb 19, 2024 | 43.69 | 43.69 | 43.00 | 43.26 | 43.01 | 548 |
| Feb 16, 2024 | 43.03 | 43.57 | 43.03 | 43.57 | 43.31 | 190 |
| Feb 15, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.51 | - |
| Feb 14, 2024 | 42.48 | 42.73 | 42.48 | 42.73 | 42.48 | 8 |
| Feb 13, 2024 | 42.96 | 42.96 | 42.00 | 42.00 | 41.75 | 45 |
| Feb 12, 2024 | 43.99 | 44.07 | 42.88 | 42.92 | 42.66 | 1,700 |
| Feb 09, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.81 | - |
| Feb 08, 2024 | 43.29 | 44.08 | 43.29 | 44.08 | 43.83 | 170 |
| Feb 07, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.78 | - |
| Feb 06, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.78 | 237 |
| Feb 05, 2024 | 42.35 | 42.35 | 42.01 | 42.06 | 41.81 | 1,500 |
| Feb 02, 2024 | 43.37 | 43.37 | 41.98 | 42.46 | 42.21 | 3,377 |
| Feb 01, 2024 | 46.60 | 46.60 | 42.78 | 43.38 | 43.12 | 1,007 |
| Jan 31, 2024 | 48.32 | 48.53 | 48.32 | 48.53 | 48.25 | 50 |
| Jan 30, 2024 | 47.91 | 48.70 | 47.91 | 48.60 | 48.31 | 185 |
| Jan 29, 2024 | 47.69 | 47.89 | 47.69 | 47.89 | 47.61 | 126 |
| Jan 26, 2024 | 47.63 | 48.00 | 47.63 | 48.00 | 47.72 | 100 |
| Jan 25, 2024 | 47.52 | 47.75 | 47.52 | 47.75 | 47.47 | 60 |
| Jan 24, 2024 | 47.22 | 47.45 | 47.22 | 47.45 | 47.17 | 100 |
| Jan 23, 2024 | 47.14 | 47.14 | 46.85 | 47.04 | 46.77 | 535 |
| Jan 22, 2024 | 46.31 | 46.69 | 46.31 | 46.69 | 46.42 | 106 |
| Jan 19, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.82 | - |
| Jan 18, 2024 | 46.33 | 46.63 | 46.22 | 46.63 | 46.35 | 477 |
| Jan 17, 2024 | 45.10 | 45.74 | 45.10 | 45.74 | 45.47 | 100 |
| Jan 16, 2024 | 44.28 | 45.54 | 44.28 | 45.51 | 45.25 | 2,345 |
| Jan 15, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.49 | - |
| Jan 12, 2024 | 43.54 | 43.75 | 43.54 | 43.75 | 43.49 | 1 |
| Jan 11, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.70 | - |
| Jan 10, 2024 | 42.08 | 42.49 | 42.08 | 42.49 | 42.23 | 370 |
| Jan 09, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.06 | - |
| *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.