IOB - Delayed Quote EUR

Dassault Systèmes SE (0HB4.IL)

Compare
35.89
+0.99
+(2.83%)
At close: 4:42:27 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.0036.3335.3135.8935.89246,486
Jan 21, 202534.7935.1534.6934.9034.902,396,187
Jan 20, 202534.7935.0134.5034.8834.8841,745
Jan 17, 202534.3334.9034.2734.8034.80637,329
Jan 16, 202534.2834.5034.0934.3034.30753,823
Jan 15, 202534.0334.3333.7233.9033.90392,375
Jan 14, 202534.3334.3533.8934.0034.00111,519
Jan 13, 202533.7734.0833.4833.9833.9889,420
Jan 10, 202534.3435.0033.7934.0934.09103,623
Jan 9, 202534.2134.5534.2134.3934.3961,233
Jan 8, 202534.4234.6833.9634.2734.271,009,523
Jan 7, 202534.2934.7034.2734.5334.53122,841
Jan 6, 202532.6734.2432.6133.9133.911,131,937
Jan 3, 202533.0333.0732.3232.5032.5079,877
Jan 2, 202533.3233.4833.1033.2733.2784,311
Dec 31, 202432.8233.4832.8133.1833.189,689
Dec 30, 202433.1233.3432.9033.0533.05164,154
Dec 27, 202433.4533.5533.0833.2133.2156,835
Dec 24, 202433.3133.5532.6133.5033.502,801
Dec 23, 202433.0033.2732.9433.0033.003,224,777
Dec 20, 202433.1633.2832.7632.9832.98464,841
Dec 19, 202433.1733.3533.0833.2533.251,636,445
Dec 18, 202434.2234.2433.8433.9133.91121,933
Dec 17, 202434.1234.6634.0534.3134.31484,964
Dec 16, 202434.8234.8733.8434.0134.01361,566
Dec 13, 202435.0635.2134.6234.9634.96474,427
Dec 12, 202435.2935.3234.9135.2035.201,196,250
Dec 11, 202434.8935.3134.8535.0735.0793,968
Dec 10, 202434.9035.0134.6934.8534.85530,911
Dec 9, 202434.7535.2234.6835.1235.12111,720
Dec 6, 202433.9934.8133.9534.5034.501,827,615
Dec 5, 202433.4434.0333.3833.9033.90636,487
Dec 4, 202432.3833.8832.3433.6533.65210,207
Dec 3, 202432.0332.7331.9932.3632.36381,641
Dec 2, 202432.2132.6231.8532.1032.10210,540
Nov 29, 202432.5132.6932.3732.6532.6574,485
Nov 28, 202432.4632.6432.3932.5132.512,106,300
Nov 27, 202432.7432.7432.1932.4832.48132,557
Nov 26, 202432.7633.0332.6932.8632.86131,832
Nov 25, 202432.5933.1732.5233.0333.03413,924
Nov 22, 202432.3432.6132.2632.4132.41172,597
Nov 21, 202432.1832.2831.8532.0932.09286,555
Nov 20, 202432.0532.4432.0532.2932.292,522,360
Nov 19, 202431.6531.9831.6131.8831.882,255,307
Nov 18, 202431.3031.7831.2731.7031.7035,396
Nov 15, 202432.0032.0531.2831.4831.482,681,647
Nov 14, 202431.9832.4531.9832.2432.24653,335
Nov 13, 202432.2132.3231.5531.8031.80133,818
Nov 12, 202432.5932.8832.2732.6532.65398,419
Nov 11, 202432.7833.0232.6832.8732.87953,343
Nov 8, 202433.0233.1232.6132.7632.761,061,807
Nov 7, 202432.1332.9632.1132.6332.631,008,713
Nov 6, 202431.8432.4631.6732.0932.09106,463
Nov 5, 202431.6931.7131.3031.5331.532,228,675
Nov 4, 202432.0032.1531.4231.7531.7587,868
Nov 1, 202431.4132.2431.4131.9231.922,011,614
Oct 31, 202431.5731.6931.0531.3231.32302,637
Oct 30, 202432.1132.1531.5031.8631.86157,653
Oct 29, 202431.9432.3431.9132.3032.30134,504
Oct 28, 202431.7632.3331.7132.0132.0176,392
Oct 25, 202432.2932.4131.3932.0432.042,011,997
Oct 24, 202432.9833.2531.9332.7432.741,592,299
Oct 23, 202433.0433.4132.9633.2233.223,087,775
Oct 22, 202433.3533.4433.0333.2733.27705,325
Oct 21, 202433.2633.5032.8033.0233.02505,097
Oct 18, 202432.7933.4932.7532.7832.781,346,779
Oct 17, 202432.5833.0632.5332.8432.842,755,943
Oct 16, 202432.6433.0032.5932.8232.821,964,908
Oct 15, 202434.3434.3732.8833.3333.33159,431
Oct 14, 202433.9534.2733.8234.0134.012,302,396
Oct 11, 202433.9934.0933.6833.8933.89250,802
Oct 10, 202434.1034.2333.6033.8233.82861,273
Oct 9, 202434.5034.5033.2033.7433.74277,612
Oct 8, 202434.8534.9734.3534.6134.61999,115
Oct 7, 202435.4635.5234.9835.1735.172,158,266
Oct 4, 202435.3535.5035.1535.3135.31811,109
Oct 3, 202435.5635.7035.2135.4635.46801,440
Oct 2, 202435.6135.6635.2135.5635.561,249,697
Oct 1, 202435.7836.0435.4235.5335.533,133,204
Sep 30, 202436.3736.3735.6335.9835.98273,931
Sep 27, 202436.6036.7635.8936.2236.22165,736
Sep 26, 202436.2036.9136.0636.6836.68120,207
Sep 25, 202435.1235.8235.0035.1235.121,408,694
Sep 24, 202436.3436.3635.2835.9935.99197,698
Sep 23, 202436.0136.3635.6836.1436.14665,170
Sep 20, 202436.4436.6835.9936.2736.27288,280
Sep 19, 202435.6836.6635.6836.5536.55256,658
Sep 18, 202435.4335.5235.1635.4035.40133,916
Sep 17, 202435.5435.7635.3335.5935.59131,387
Sep 16, 202435.9736.1335.4135.6735.67180,523
Sep 13, 202435.7936.2135.7636.0136.01205,442
Sep 12, 202435.9036.1935.7435.9235.922,536,591
Sep 11, 202434.6235.6034.5835.2435.24128,180
Sep 10, 202434.2334.9134.2334.6234.622,695,294
Sep 9, 202433.7234.1233.6033.8633.8692,861
Sep 6, 202432.7533.7432.7533.3233.321,416,332
Sep 5, 202434.1534.2532.6934.1534.15394,313
Sep 4, 202434.2934.6934.2134.4234.42443,279
Sep 3, 202435.1835.2834.6235.1235.12115,302
Sep 2, 202435.2035.3835.0235.2335.2342,139
Aug 30, 202435.1335.6535.1135.5035.50184,935
Aug 29, 202435.0735.3634.7135.1035.10204,996
Aug 28, 202434.3134.6634.2734.5134.51103,711
Aug 27, 202434.1234.4534.0934.2834.2876,810
Aug 23, 202434.3534.4034.0634.1334.1378,086
Aug 22, 202434.3834.6434.3234.4334.4383,746
Aug 21, 202434.2034.5234.1134.4034.4079,712
Aug 20, 202434.3434.5134.1034.3334.3365,329
Aug 19, 202434.2034.8234.0734.1734.1763,980
Aug 16, 202434.3534.4734.1034.1734.1738,567
Aug 15, 202433.9734.3933.7734.1634.1650,930
Aug 14, 202433.7933.9833.6533.8033.8085,040
Aug 13, 202433.6433.6932.9633.3333.33156,782
Aug 12, 202433.6433.6733.4333.4433.44204,015
Aug 9, 202433.6333.9833.3833.4833.48197,490
Aug 8, 202433.2633.4732.8333.2533.25602,848
Aug 7, 202432.9433.6232.9133.3233.3282,061
Aug 6, 202433.2433.2932.9033.0033.00143,216
Aug 5, 202432.7833.1732.2932.7232.722,087,196
Aug 2, 202434.5434.5433.4533.6833.68338,443
Aug 1, 202435.0435.0834.7134.8334.83206,293
Jul 31, 202435.0035.1434.7835.1335.13633,131
Jul 30, 202434.4834.5634.2434.3534.3555,531
Jul 29, 202435.0435.1934.2534.8934.89254,041
Jul 26, 202433.7335.2233.7034.8834.88821,836
Jul 25, 202433.9434.0332.7033.7933.79961,580
Jul 24, 202434.4034.5033.9634.1634.16303,127
Jul 23, 202434.5135.0334.3534.5234.5259,981
Jul 22, 202434.4734.6334.2134.3434.34165,728
Jul 19, 202433.9034.5833.6234.5434.54168,667
Jul 18, 202434.2334.7533.8334.3134.31434,667
Jul 17, 202433.9534.3033.7434.1034.10155,570
Jul 16, 202434.8134.8133.7834.1134.1146,687
Jul 15, 202434.1534.8934.1534.5634.5674,483
Jul 12, 202433.7534.5833.7534.1634.161,789,775
Jul 11, 202433.8434.2633.5933.9733.97359,617
Jul 10, 202433.9034.1033.4133.8433.84161,952
Jul 9, 202433.8534.4033.3133.8733.871,402,110
Jul 8, 202435.9136.2135.0635.7335.731,207,366
Jul 5, 202435.6935.7835.3135.5935.59669,446
Jul 4, 202435.3635.5735.0435.2735.2756,411
Jul 3, 202434.5935.4934.5135.4135.41630,647
Jul 2, 202434.2434.7134.1834.3234.32928,159
Jul 1, 202435.5935.9534.5034.9734.971,907,923
Jun 28, 202434.7535.3734.7535.2235.22545,854
Jun 27, 202434.8335.8034.7234.9934.99149,649
Jun 26, 202435.3235.6735.1935.3435.341,159,969
Jun 25, 202434.8035.2034.6034.8134.8168,233
Jun 24, 202434.3635.2334.3634.7534.7562,561
Jun 21, 202434.8635.2334.4834.7034.701,768,047
Jun 20, 202434.5435.2234.5434.9734.9780,485
Jun 19, 202435.0235.1934.5834.9734.97151,598
Jun 18, 202435.7235.9835.5435.7335.73654,682
Jun 17, 202435.7535.8635.0935.2635.26659,163
Jun 14, 202435.5036.0135.3835.5735.57796,767
Jun 13, 202436.6836.8535.7036.8536.85613,344
Jun 12, 202436.7837.0336.2036.2536.2578,900
Jun 11, 202436.9037.1436.5136.6336.631,481,317
Jun 10, 202436.9636.9836.4136.7036.7019,098
Jun 7, 202437.7537.9537.1037.3737.3792,759
Jun 6, 202437.3538.0637.3537.7137.71115,193
Jun 5, 202436.8737.8336.8737.6937.6962,771
Jun 4, 202437.0637.4236.9337.1437.14660,209
Jun 3, 202437.5037.7736.6636.8436.84182,180
May 31, 202436.7137.7736.0736.6236.62834,067
May 30, 202437.4338.2737.1837.7037.701,551,602
May 29, 202438.1738.5537.7238.1838.1875,475
May 28, 2024 0.23 Dividend
May 28, 202438.8639.1038.1838.2938.29297,302
May 24, 202438.9139.4138.4638.8838.651,643,219
May 23, 202439.6040.3238.7839.0538.82143,823
May 22, 202438.2639.9638.2639.4939.25347,089
May 21, 202437.8938.6537.8338.3838.16585,402
May 20, 202437.9837.9837.4737.7737.551,323,183
May 17, 202437.6937.8337.4937.6237.40140,519
May 16, 202438.6038.6037.7238.0437.81182,607
May 15, 202438.6738.6737.9438.1937.96730,043
May 14, 202437.9838.4037.8738.2638.033,798,763
May 13, 202437.9338.5337.9338.1637.9435,328
May 10, 202437.8538.4337.8538.2037.9748,290
May 9, 202438.4338.4337.9238.1137.8937,378
May 8, 202438.1238.5038.0338.2037.97188,996
May 7, 202437.5938.0936.9137.8637.64370,424
May 3, 202437.1137.1136.4636.9036.681,480,477
May 2, 202437.2636.7536.6836.6836.47115,248
May 1, 202437.0337.0337.0337.0336.8136,509
Apr 30, 202438.0038.0036.9037.0636.84215,914
Apr 29, 202437.8837.9437.5237.7837.56472,641
Apr 26, 202437.5238.1137.0138.0337.81875,737
Apr 25, 202437.4339.2536.1638.0437.813,304,931
Apr 24, 202438.2739.2138.2739.0438.81381,458
Apr 23, 202438.7538.9438.2638.4838.25567,643
Apr 22, 202438.2538.7038.1838.5138.28831,119
Apr 19, 202438.1038.6737.8638.1237.89181,156
Apr 18, 202438.3238.4538.0838.4438.211,783,126
Apr 17, 202438.3739.0738.2938.5338.30350,486
Apr 16, 202438.4739.2038.3738.6538.42497,132
Apr 15, 202439.4939.7838.9439.2038.97656,917
Apr 12, 202439.5340.2039.0039.8939.66493,289
Apr 11, 202439.3740.0039.3739.6539.41965,540
Apr 10, 202440.3240.3239.5039.7139.48423,646
Apr 9, 202440.2440.2439.7139.7839.55259,050
Apr 8, 202440.4940.5039.8940.2640.022,306,622
Apr 5, 202439.0540.2439.0540.1739.933,455,813
Apr 4, 202439.8340.1239.3639.4839.251,925,153
Apr 3, 202439.9040.1539.6839.8739.641,153,202
Apr 2, 202440.9041.0439.9640.0839.841,964,536
Mar 28, 202441.2941.5140.9741.0540.80590,966
Mar 27, 202441.4941.7941.1041.2841.041,278,814
Mar 26, 202441.1541.5540.9241.4841.24722,082
Mar 25, 202441.9041.9040.9841.2641.02957,882
Mar 22, 202441.0841.7140.6541.5141.261,429,517
Mar 21, 202440.9341.4440.6241.0840.84658,553
Mar 20, 202440.9741.3340.8841.0040.76452,053
Mar 19, 202441.8542.2740.5640.9740.722,364,882
Mar 18, 202442.0842.0841.3541.9841.73713,392
Mar 15, 202442.2642.2641.4841.7041.451,490,062
Mar 14, 202442.3142.5741.8442.0441.792,326,854
Mar 13, 202442.5542.9742.3142.3242.071,889,895
Mar 12, 202442.0942.7541.9042.4542.20452,420
Mar 11, 202441.8342.4341.6042.0341.78671,392
Mar 8, 202442.2442.6041.6942.0841.84295,065
Mar 7, 202442.3542.5241.6542.4042.15401,421
Mar 6, 202441.3342.1041.3241.7741.52525,818
Mar 5, 202442.7643.2241.5542.0241.77847,760
Mar 4, 202443.1043.2242.7142.7642.51364,570
Mar 1, 202443.4943.7242.4242.6542.40549,058
Feb 29, 202443.4243.6842.9543.1942.931,386,685
Feb 28, 202443.0143.5843.0143.2242.961,326,391
Feb 27, 202443.5043.5042.6243.2042.94791,404
Feb 26, 202443.2443.4743.0543.3043.05307,725
Feb 23, 202443.3543.4142.9043.3243.07981,614
Feb 22, 202443.6143.9242.4943.6043.351,046,017
Feb 21, 202443.3443.5642.7242.9942.73448,110
Feb 20, 202443.8143.8142.8543.2743.01262,225
Feb 19, 202443.2943.7242.9243.4343.17938,673
Feb 16, 202443.0543.6942.6343.3943.14282,704
Feb 15, 202443.3143.5642.6043.0942.84684,620
Feb 14, 202442.5743.0442.3142.8342.57583,538
Feb 13, 202442.7743.4241.9742.2441.991,270,904
Feb 12, 202444.4144.4142.8543.1742.92679,968
Feb 9, 202444.5144.6243.5443.8443.58367,513
Feb 8, 202443.0144.2643.0143.8943.63497,535
Feb 7, 202442.3543.5841.8143.2142.95415,845
Feb 6, 202441.7442.3141.7442.0741.82571,899
Feb 5, 202442.1042.4341.7442.0841.83809,152
Feb 2, 202443.7243.9941.9643.1442.892,130,528
Feb 1, 202444.6748.2441.9943.4743.213,594,363
Jan 31, 202448.1548.7447.9148.2948.01705,002
Jan 30, 202447.6248.8547.6248.6048.31334,643
Jan 29, 202447.7548.1047.3547.9047.61610,145
Jan 26, 202448.0448.1047.0847.8147.53680,520
Jan 25, 202447.7747.8146.9847.6847.39283,754
Jan 24, 202448.1748.3246.6747.5547.27384,568
Jan 23, 202446.9247.4246.6546.9546.67331,646
Jan 22, 202445.8747.1445.8747.1146.83199,894

Related Tickers

LTDH Living 3D Holdings, Inc.
0.0002
0.00%
 
KIOS.JK PT Kioson Komersial Indonesia Tbk
50.00
0.00%
 
GDLG Glidelogic Corp.
1.0000
0.00%
 
BVSFF Bravura Solutions Limited
1.5000
0.00%
 
APP.MX AppLovin Corporation
7,547.00
+5.63%
 
4495.T i Cubed Systems, Inc.
1,500.00
-0.73%
 
9EI.BE Sprinklr Inc
8.35
+1.14%
 
32RD.F Porch Group, Inc.
4.3000
-1.83%
 
D1DG34.SA Datadog, Inc.
82.99
0.00%
 
DFK.F 01 Communique Laboratory Inc.
0.2600
-3.70%