IOB - Delayed Quote EUR

Dassault Systèmes SE (0HB4.IL)

32.86

-0.61

(-1.82%)

At close: April 17 at 5:31:36 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	33.42	33.56	32.73	32.86	32.86	224,905
Apr 16, 2025	33.21	33.47	32.85	33.47	33.47	787,563
Apr 15, 2025	32.89	33.69	32.87	32.89	32.89	1,733,454
Apr 14, 2025	32.98	33.18	32.73	32.97	32.97	635,379
Apr 11, 2025	33.13	33.18	31.32	32.07	32.07	634,357
Apr 10, 2025	35.14	35.81	32.84	33.22	33.22	2,258,405
Apr 9, 2025	31.66	32.31	31.63	32.08	32.08	1,232,889
Apr 8, 2025	32.10	33.03	31.95	32.70	32.70	960,179
Apr 7, 2025	31.09	33.31	30.67	31.20	31.20	1,133,077
Apr 4, 2025	33.53	33.96	32.41	33.23	33.23	280,393
Apr 3, 2025	35.03	35.03	33.67	33.97	33.97	288,455
Apr 2, 2025	35.19	35.55	35.18	35.48	35.48	612,638
Apr 1, 2025	35.27	35.70	34.68	35.05	35.05	451,530
Mar 31, 2025	35.84	36.01	34.84	35.28	35.28	391,258
Mar 28, 2025	36.71	36.74	35.83	36.15	36.15	621,698
Mar 27, 2025	37.20	37.34	36.00	36.94	36.94	254,079
Mar 26, 2025	38.73	38.77	37.75	37.88	37.88	61,859
Mar 25, 2025	38.51	38.76	38.28	38.69	38.69	306,636
Mar 24, 2025	38.92	39.08	37.98	38.46	38.46	55,946
Mar 21, 2025	38.80	38.97	38.56	38.67	38.67	316,367
Mar 20, 2025	39.14	39.43	38.93	39.13	39.13	523,394
Mar 19, 2025	38.77	39.19	38.57	38.87	38.87	137,518
Mar 18, 2025	39.34	39.34	38.50	39.07	39.07	844,012
Mar 17, 2025	39.12	39.47	38.93	39.09	39.09	1,127,262
Mar 14, 2025	38.39	39.19	38.31	39.03	39.03	941,332
Mar 13, 2025	38.62	38.99	38.22	38.57	38.57	75,607
Mar 12, 2025	39.24	39.33	38.45	38.65	38.65	696,500
Mar 11, 2025	40.25	40.32	38.93	38.95	38.95	728,390
Mar 10, 2025	39.65	40.29	39.35	39.78	39.78	1,905,100
Mar 7, 2025	40.16	40.22	39.14	39.26	39.26	764,063
Mar 6, 2025	40.00	40.61	39.28	40.55	40.55	126,360
Mar 5, 2025	39.30	39.56	38.88	39.26	39.26	209,835
Mar 4, 2025	38.95	39.39	38.38	38.66	38.66	124,561
Mar 3, 2025	38.53	39.70	38.44	39.35	39.35	662,189
Feb 28, 2025	37.51	37.98	37.51	37.78	37.78	135,313
Feb 27, 2025	38.70	38.72	38.01	38.04	38.04	170,853
Feb 26, 2025	39.08	39.17	38.89	39.07	39.07	49,296
Feb 25, 2025	39.30	39.43	38.75	38.77	38.77	1,314,034
Feb 24, 2025	39.62	39.90	39.20	39.28	39.28	283,199
Feb 21, 2025	39.82	40.00	39.55	39.68	39.68	267,695
Feb 20, 2025	39.94	39.94	39.47	39.64	39.64	224,685
Feb 19, 2025	40.33	40.49	39.88	39.92	39.92	903,987
Feb 18, 2025	40.57	40.74	40.19	40.43	40.43	707,631
Feb 17, 2025	40.40	40.45	40.19	40.33	40.33	258,873
Feb 14, 2025	39.90	40.70	39.82	40.39	40.39	438,803
Feb 13, 2025	40.18	40.38	40.01	40.02	40.02	934,676
Feb 12, 2025	39.86	40.15	39.86	40.10	40.10	220,655
Feb 11, 2025	40.18	40.39	39.99	40.04	40.04	600,919
Feb 10, 2025	40.45	40.45	40.13	40.32	40.32	1,863,482
Feb 7, 2025	40.46	40.80	40.28	40.52	40.52	387,148
Feb 6, 2025	41.03	41.13	40.44	40.62	40.62	253,696
Feb 5, 2025	40.25	41.03	40.12	40.78	40.78	267,635
Feb 4, 2025	38.09	40.67	37.15	40.52	40.52	330,060
Feb 3, 2025	36.97	37.42	36.92	37.29	37.29	1,269,878
Jan 31, 2025	37.94	38.25	37.80	37.85	37.85	2,107,670
Jan 30, 2025	37.71	37.89	37.35	37.78	37.78	74,558
Jan 29, 2025	37.92	38.09	37.67	37.85	37.85	237,205
Jan 28, 2025	37.10	37.69	37.03	37.62	37.62	272,656
Jan 27, 2025	36.48	36.76	36.70	36.76	36.76	163,898
Jan 24, 2025	36.18	36.83	36.05	36.80	36.80	130,738
Jan 23, 2025	35.72	36.20	35.72	36.02	36.02	106,738
Jan 22, 2025	35.39	36.33	35.31	35.84	35.84	300,551
Jan 21, 2025	34.79	35.15	34.69	34.90	34.90	2,396,187
Jan 20, 2025	34.79	35.01	34.50	34.88	34.88	41,745
Jan 17, 2025	34.33	34.90	34.27	34.80	34.80	637,329
Jan 16, 2025	34.28	34.50	34.09	34.30	34.30	753,823
Jan 15, 2025	34.03	34.33	33.72	33.90	33.90	392,375
Jan 14, 2025	34.33	34.35	33.89	34.00	34.00	111,519
Jan 13, 2025	33.77	34.08	33.48	33.98	33.98	89,420
Jan 10, 2025	34.34	35.00	33.79	34.09	34.09	103,623
Jan 9, 2025	34.21	34.55	34.21	34.39	34.39	61,233
Jan 8, 2025	34.42	34.68	33.96	34.27	34.27	1,009,523
Jan 7, 2025	34.29	34.70	34.27	34.53	34.53	122,841
Jan 6, 2025	32.67	34.24	32.61	33.91	33.91	1,131,937
Jan 3, 2025	33.03	33.07	32.32	32.50	32.50	79,877
Jan 2, 2025	33.32	33.48	33.10	33.27	33.27	84,311
Dec 31, 2024	32.82	33.48	32.81	33.18	33.18	9,689
Dec 30, 2024	33.12	33.34	32.90	33.05	33.05	164,154
Dec 27, 2024	33.45	33.55	33.08	33.21	33.21	56,835
Dec 24, 2024	33.31	33.55	32.61	33.50	33.50	2,801
Dec 23, 2024	33.00	33.27	32.94	33.00	33.00	3,224,777
Dec 20, 2024	33.16	33.28	32.76	32.98	32.98	464,841
Dec 19, 2024	33.17	33.35	33.08	33.25	33.25	1,636,445
Dec 18, 2024	34.22	34.24	33.84	33.91	33.91	121,933
Dec 17, 2024	34.12	34.66	34.05	34.31	34.31	484,964
Dec 16, 2024	34.82	34.87	33.84	34.01	34.01	361,566
Dec 13, 2024	35.06	35.21	34.62	34.96	34.96	474,427
Dec 12, 2024	35.29	35.32	34.91	35.20	35.20	1,196,250
Dec 11, 2024	34.89	35.31	34.85	35.07	35.07	93,968
Dec 10, 2024	34.90	35.01	34.69	34.85	34.85	530,911
Dec 9, 2024	34.75	35.22	34.68	35.12	35.12	111,720
Dec 6, 2024	33.99	34.81	33.95	34.50	34.50	1,827,615
Dec 5, 2024	33.44	34.03	33.38	33.90	33.90	636,487
Dec 4, 2024	32.38	33.88	32.34	33.65	33.65	210,207
Dec 3, 2024	32.03	32.73	31.99	32.36	32.36	381,641
Dec 2, 2024	32.21	32.62	31.85	32.10	32.10	210,540
Nov 29, 2024	32.51	32.69	32.37	32.65	32.65	74,485
Nov 28, 2024	32.46	32.64	32.39	32.51	32.51	2,106,300
Nov 27, 2024	32.74	32.74	32.19	32.48	32.48	132,557
Nov 26, 2024	32.76	33.03	32.69	32.86	32.86	131,832
Nov 25, 2024	32.59	33.17	32.52	33.03	33.03	413,924
Nov 22, 2024	32.34	32.61	32.26	32.41	32.41	172,597
Nov 21, 2024	32.18	32.28	31.85	32.09	32.09	286,555
Nov 20, 2024	32.05	32.44	32.05	32.29	32.29	2,522,360
Nov 19, 2024	31.65	31.98	31.61	31.88	31.88	2,255,307
Nov 18, 2024	31.30	31.78	31.27	31.70	31.70	35,396
Nov 15, 2024	32.00	32.05	31.28	31.48	31.48	2,681,647
Nov 14, 2024	31.98	32.45	31.98	32.24	32.24	653,335
Nov 13, 2024	32.21	32.32	31.55	31.80	31.80	133,818
Nov 12, 2024	32.59	32.88	32.27	32.65	32.65	398,419
Nov 11, 2024	32.78	33.02	32.68	32.87	32.87	953,343
Nov 8, 2024	33.02	33.12	32.61	32.76	32.76	1,061,807
Nov 7, 2024	32.13	32.96	32.11	32.63	32.63	1,008,713
Nov 6, 2024	31.84	32.46	31.67	32.09	32.09	106,463
Nov 5, 2024	31.69	31.71	31.30	31.53	31.53	2,228,675
Nov 4, 2024	32.00	32.15	31.42	31.75	31.75	87,868
Nov 1, 2024	31.41	32.24	31.41	31.92	31.92	2,011,614
Oct 31, 2024	31.57	31.69	31.05	31.32	31.32	302,637
Oct 30, 2024	32.11	32.15	31.50	31.86	31.86	157,653
Oct 29, 2024	31.94	32.34	31.91	32.30	32.30	134,504
Oct 28, 2024	31.76	32.33	31.71	32.01	32.01	76,392
Oct 25, 2024	32.29	32.41	31.39	32.04	32.04	2,011,997
Oct 24, 2024	32.98	33.25	31.93	32.74	32.74	1,592,299
Oct 23, 2024	33.04	33.41	32.96	33.22	33.22	3,087,775
Oct 22, 2024	33.35	33.44	33.03	33.27	33.27	705,325
Oct 21, 2024	33.26	33.50	32.80	33.02	33.02	505,097
Oct 18, 2024	32.79	33.49	32.75	32.78	32.78	1,346,779
Oct 17, 2024	32.58	33.06	32.53	32.84	32.84	2,755,943
Oct 16, 2024	32.64	33.00	32.59	32.82	32.82	1,964,908
Oct 15, 2024	34.34	34.37	32.88	33.33	33.33	159,431
Oct 14, 2024	33.95	34.27	33.82	34.01	34.01	2,302,396
Oct 11, 2024	33.99	34.09	33.68	33.89	33.89	250,802
Oct 10, 2024	34.10	34.23	33.60	33.82	33.82	861,273
Oct 9, 2024	34.50	34.50	33.20	33.74	33.74	277,612
Oct 8, 2024	34.85	34.97	34.35	34.61	34.61	999,115
Oct 7, 2024	35.46	35.52	34.98	35.17	35.17	2,158,266
Oct 4, 2024	35.35	35.50	35.15	35.31	35.31	811,109
Oct 3, 2024	35.56	35.70	35.21	35.46	35.46	801,440
Oct 2, 2024	35.61	35.66	35.21	35.56	35.56	1,249,697
Oct 1, 2024	35.78	36.04	35.42	35.53	35.53	3,133,204
Sep 30, 2024	36.37	36.37	35.63	35.98	35.98	273,931
Sep 27, 2024	36.60	36.76	35.89	36.22	36.22	165,736
Sep 26, 2024	36.20	36.91	36.06	36.68	36.68	120,207
Sep 25, 2024	35.12	35.82	35.00	35.12	35.12	1,408,694
Sep 24, 2024	36.34	36.36	35.28	35.99	35.99	197,698
Sep 23, 2024	36.01	36.36	35.68	36.14	36.14	665,170
Sep 20, 2024	36.44	36.68	35.99	36.27	36.27	288,280
Sep 19, 2024	35.68	36.66	35.68	36.55	36.55	256,658
Sep 18, 2024	35.43	35.52	35.16	35.40	35.40	133,916
Sep 17, 2024	35.54	35.76	35.33	35.59	35.59	131,387
Sep 16, 2024	35.97	36.13	35.41	35.67	35.67	180,523
Sep 13, 2024	35.79	36.21	35.76	36.01	36.01	205,442
Sep 12, 2024	35.90	36.19	35.74	35.92	35.92	2,536,591
Sep 11, 2024	34.62	35.60	34.58	35.24	35.24	128,180
Sep 10, 2024	34.23	34.91	34.23	34.62	34.62	2,695,294
Sep 9, 2024	33.72	34.12	33.60	33.86	33.86	92,861
Sep 6, 2024	32.75	33.74	32.75	33.32	33.32	1,416,332
Sep 5, 2024	34.15	34.25	32.69	34.15	34.15	394,313
Sep 4, 2024	34.29	34.69	34.21	34.42	34.42	443,279
Sep 3, 2024	35.18	35.28	34.62	35.12	35.12	115,302
Sep 2, 2024	35.20	35.38	35.02	35.23	35.23	42,139
Aug 30, 2024	35.13	35.65	35.11	35.50	35.50	184,935
Aug 29, 2024	35.07	35.36	34.71	35.10	35.10	204,996
Aug 28, 2024	34.31	34.66	34.27	34.51	34.51	103,711
Aug 27, 2024	34.12	34.45	34.09	34.28	34.28	76,810
Aug 23, 2024	34.35	34.40	34.06	34.13	34.13	78,086
Aug 22, 2024	34.38	34.64	34.32	34.43	34.43	83,746
Aug 21, 2024	34.20	34.52	34.11	34.40	34.40	79,712
Aug 20, 2024	34.34	34.51	34.10	34.33	34.33	65,329
Aug 19, 2024	34.20	34.82	34.07	34.17	34.17	63,980
Aug 16, 2024	34.35	34.47	34.10	34.17	34.17	38,567
Aug 15, 2024	33.97	34.39	33.77	34.16	34.16	50,930
Aug 14, 2024	33.79	33.98	33.65	33.80	33.80	85,040
Aug 13, 2024	33.64	33.69	32.96	33.33	33.33	156,782
Aug 12, 2024	33.64	33.67	33.43	33.44	33.44	204,015
Aug 9, 2024	33.63	33.98	33.38	33.48	33.48	197,490
Aug 8, 2024	33.26	33.47	32.83	33.25	33.25	602,848
Aug 7, 2024	32.94	33.62	32.91	33.32	33.32	82,061
Aug 6, 2024	33.24	33.29	32.90	33.00	33.00	143,216
Aug 5, 2024	32.78	33.17	32.29	32.72	32.72	2,087,196
Aug 2, 2024	34.54	34.54	33.45	33.68	33.68	338,443
Aug 1, 2024	35.04	35.08	34.71	34.83	34.83	206,293
Jul 31, 2024	35.00	35.14	34.78	35.13	35.13	633,131
Jul 30, 2024	34.48	34.56	34.24	34.35	34.35	55,531
Jul 29, 2024	35.04	35.19	34.25	34.89	34.89	254,041
Jul 26, 2024	33.73	35.22	33.70	34.88	34.88	821,836
Jul 25, 2024	33.94	34.03	32.70	33.79	33.79	961,580
Jul 24, 2024	34.40	34.50	33.96	34.16	34.16	303,127
Jul 23, 2024	34.51	35.03	34.35	34.52	34.52	59,981
Jul 22, 2024	34.47	34.63	34.21	34.34	34.34	165,728
Jul 19, 2024	33.90	34.58	33.62	34.54	34.54	168,667
Jul 18, 2024	34.23	34.75	33.83	34.31	34.31	434,667
Jul 17, 2024	33.95	34.30	33.74	34.10	34.10	155,570
Jul 16, 2024	34.81	34.81	33.78	34.11	34.11	46,687
Jul 15, 2024	34.15	34.89	34.15	34.56	34.56	74,483
Jul 12, 2024	33.75	34.58	33.75	34.16	34.16	1,789,775
Jul 11, 2024	33.84	34.26	33.59	33.97	33.97	359,617
Jul 10, 2024	33.90	34.10	33.41	33.84	33.84	161,952
Jul 9, 2024	33.85	34.40	33.31	33.87	33.87	1,402,110
Jul 8, 2024	35.91	36.21	35.06	35.73	35.73	1,207,366
Jul 5, 2024	35.69	35.78	35.31	35.59	35.59	669,446
Jul 4, 2024	35.36	35.57	35.04	35.27	35.27	56,411
Jul 3, 2024	34.59	35.49	34.51	35.41	35.41	630,647
Jul 2, 2024	34.24	34.71	34.18	34.32	34.32	928,159
Jul 1, 2024	35.59	35.95	34.50	34.97	34.97	1,907,923
Jun 28, 2024	34.75	35.37	34.75	35.22	35.22	545,854
Jun 27, 2024	34.83	35.80	34.72	34.99	34.99	149,649
Jun 26, 2024	35.32	35.67	35.19	35.34	35.34	1,159,969
Jun 25, 2024	34.80	35.20	34.60	34.81	34.81	68,233
Jun 24, 2024	34.36	35.23	34.36	34.75	34.75	62,561
Jun 21, 2024	34.86	35.23	34.48	34.70	34.70	1,768,047
Jun 20, 2024	34.54	35.22	34.54	34.97	34.97	80,485
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	654,682
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	78,900
Jun 11, 2024	36.90	37.14	36.51	36.63	36.63	1,481,317
Jun 10, 2024	36.96	36.98	36.41	36.70	36.70	19,098
Jun 7, 2024	37.75	37.95	37.10	37.37	37.37	92,759
Jun 6, 2024	37.35	38.06	37.35	37.71	37.71	115,193
Jun 5, 2024	36.87	37.83	36.87	37.69	37.69	62,771
Jun 4, 2024	37.06	37.42	36.93	37.14	37.14	660,209
Jun 3, 2024	37.50	37.77	36.66	36.84	36.84	182,180
May 31, 2024	36.71	37.77	36.07	36.62	36.62	834,067
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	75,475
May 28, 2024	0.23 Dividend
May 28, 2024	38.86	39.10	38.18	38.29	38.29	297,302
May 24, 2024	38.91	39.41	38.46	38.88	38.65	1,643,219
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	347,089
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	3,798,763
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 9, 2024	38.43	38.43	37.92	38.11	37.89	37,378
May 8, 2024	38.12	38.50	38.03	38.20	37.97	188,996
May 7, 2024	37.59	38.09	36.91	37.86	37.64	370,424
May 3, 2024	37.11	37.11	36.46	36.90	36.68	1,480,477
May 2, 2024	37.26	36.75	36.68	36.68	36.47	115,248
May 1, 2024	37.03	37.03	37.03	37.03	36.81	36,509
Apr 30, 2024	38.00	38.00	36.90	37.06	36.84	215,914
Apr 29, 2024	37.88	37.94	37.52	37.78	37.56	472,641
Apr 26, 2024	37.52	38.11	37.01	38.03	37.81	875,737
Apr 25, 2024	37.43	39.25	36.16	38.04	37.81	3,304,931
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	831,119
Apr 19, 2024	38.10	38.67	37.86	38.12	37.89	181,156
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	350,486

5S0.SG Thinkific Labs Inc

1.7300

+1.76%

4416.T True Data Inc.

698.00

+1.31%

0QOA.IL Temenos AG

63.18

-1.02%

0FDT.IL Nemetschek SE

106.85

-0.84%

5S0.F Thinkific Labs Inc.

1.7700

+13.46%

0QYJ.IL Salesforce, Inc.

165.00

0.00%

EBZT Everything Blockchain, Inc.

0.1810

-7.18%

SRAX SRAX, Inc.

0.3000

0.00%

0MKS.IL TomTom N.V.

4.9965

+3.23%

MRT Marti Technologies, Inc.

3.0742

+1.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dassault Systèmes SE (0HB4.IL)

Related Tickers