Dusseldorf - Delayed Quote EUR
Dassault Systemes SE (DSYA.DU)
33.81
+0.01
+(0.03%)
At close: 8:11:38 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 0.00 | 0.00 | 0.00 | 33.81 | 33.81 | - |
| May 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| May 16, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| May 15, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| May 14, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| May 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| May 12, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| May 9, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| May 8, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| May 7, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| May 6, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| May 5, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| May 2, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| Apr 30, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| Apr 29, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Apr 28, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Apr 25, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Apr 24, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Apr 23, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| Apr 22, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| Apr 17, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| Apr 16, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Apr 15, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| Apr 14, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| Apr 11, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| Apr 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Apr 9, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Apr 8, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Apr 7, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| Apr 4, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Apr 3, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| Apr 2, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| Apr 1, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| Mar 31, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Mar 28, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Mar 27, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Mar 26, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Mar 25, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Mar 24, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Mar 21, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Mar 20, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Mar 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Mar 18, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Mar 17, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Mar 14, 2025 | 38.31 | 39.24 | 38.31 | 39.24 | 39.24 | 40 |
| Mar 13, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Mar 12, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Mar 11, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Mar 10, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Mar 7, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Mar 6, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Mar 5, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Mar 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Mar 3, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Feb 28, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Feb 27, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Feb 26, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Feb 25, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Feb 24, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Feb 21, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Feb 20, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Feb 19, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Feb 18, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Feb 17, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Feb 14, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Feb 13, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Feb 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 11, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| Feb 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Feb 7, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Feb 6, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Feb 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Feb 4, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Feb 3, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Jan 31, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 150 |
| Jan 30, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Jan 29, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Jan 28, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Jan 27, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Jan 24, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Jan 23, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Jan 22, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Jan 21, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Jan 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Jan 17, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Jan 16, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Jan 15, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Jan 14, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Jan 13, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| Jan 10, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Jan 9, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| Jan 8, 2025 | 34.20 | 34.20 | 34.19 | 34.19 | 34.19 | - |
| Jan 7, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Jan 6, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| Jan 3, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| Jan 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Dec 30, 2024 | 32.97 | 33.27 | 32.97 | 33.27 | 33.27 | - |
| Dec 27, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Dec 23, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| Dec 20, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Dec 19, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| Dec 18, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| Dec 17, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| Dec 16, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| Dec 13, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| Dec 12, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Dec 11, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| Dec 10, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| Dec 9, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| Dec 6, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| Dec 5, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Dec 4, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Dec 3, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Dec 2, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| Nov 29, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Nov 28, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Nov 27, 2024 | 32.66 | 32.66 | 32.42 | 32.42 | 32.42 | 50 |
| Nov 26, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| Nov 25, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Nov 22, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Nov 21, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Nov 20, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Nov 19, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Nov 18, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Nov 15, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Nov 14, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Nov 13, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Nov 12, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Nov 11, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Nov 8, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| Nov 7, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Nov 6, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Nov 5, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Nov 4, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Nov 1, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Oct 31, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Oct 30, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Oct 29, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Oct 28, 2024 | 31.61 | 32.22 | 31.61 | 32.22 | 32.22 | 5 |
| Oct 25, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Oct 24, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Oct 23, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Oct 22, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| Oct 21, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| Oct 18, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| Oct 17, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| Oct 16, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Oct 15, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Oct 14, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| Oct 11, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| Oct 10, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| Oct 9, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| Oct 8, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| Oct 7, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Oct 4, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Oct 3, 2024 | 35.35 | 35.35 | 35.34 | 35.34 | 35.34 | - |
| Oct 2, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Oct 1, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Sep 30, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Sep 27, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Sep 26, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Sep 25, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| Sep 24, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Sep 23, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Sep 20, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Sep 19, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| Sep 18, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| Sep 17, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Sep 16, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Sep 13, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Sep 12, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| Sep 11, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| Sep 10, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Sep 9, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| Sep 6, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| Sep 5, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Sep 4, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Sep 3, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Sep 2, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Aug 30, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Aug 29, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Aug 28, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Aug 27, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Aug 26, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| Aug 23, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Aug 22, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| Aug 21, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Aug 20, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Aug 19, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| Aug 16, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Aug 15, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| Aug 14, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Aug 13, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| Aug 12, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| Aug 9, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| Aug 8, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| Aug 7, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Aug 6, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| Aug 5, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| Aug 2, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| Aug 1, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jul 31, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| Jul 30, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Jul 29, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Jul 26, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 210 |
| Jul 25, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Jul 24, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Jul 23, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| Jul 22, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Jul 19, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Jul 18, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| Jul 17, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| Jul 16, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Jul 15, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Jul 12, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| Jul 11, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| Jul 10, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| Jul 9, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Jul 8, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| Jul 5, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Jul 4, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Jul 3, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| Jul 2, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| Jul 1, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Jun 28, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Jun 27, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Jun 26, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Jun 25, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Jun 24, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Jun 21, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| Jun 20, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| Jun 19, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jun 18, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Jun 17, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Jun 14, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Jun 13, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Jun 12, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Jun 11, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Jun 10, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Jun 7, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Jun 6, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Jun 5, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Jun 4, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Jun 3, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| May 31, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| May 30, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| May 29, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| May 28, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| May 27, 2024 | 0.23 Dividend | |||||
| May 27, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| May 24, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.62 | - |
| May 23, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.77 | - |
| May 22, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.26 | - |
| May 21, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.53 | - |
| May 20, 2024 | 37.78 | 37.78 | 37.73 | 37.73 | 37.51 | - |
Related Tickers
SOFTWEB.AT SOFTWeb Adaptive I.T. Solutions SA
1.6600
-1.78%
W1DA34.SA Workday, Inc.
89.19
0.00%
EMUDHRA.BO eMudhra Limited
754.70
-1.87%
5PT.MU Procore Technologies Inc
62.50
-1.57%
CRNC.MX Cerence Inc.
193.00
0.00%
CICN SMS ALTERNATIVES INC
15.00
0.00%
TTD.MX The Trade Desk, Inc.
1,474.01
-0.67%
6B6.F monday.com Ltd.
253.30
-0.71%
LCHTF Text S.A.
14.18
0.00%
BLACKBUCK.BO Zinka Logistics Solutions Limited
487.30
+1.59%