Frankfurt - Delayed Quote EUR

Dassault Systèmes SE (DSYA.F)

Compare
33.69
-0.31
(-0.91%)
As of 8:09:21 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 33.69 33.69 33.69 33.69 33.69 150
Jan 10, 2025 34.29 34.29 34.00 34.00 34.00 150
Jan 9, 2025 34.21 34.32 34.21 34.31 34.31 1,500
Jan 8, 2025 34.35 34.55 34.11 34.12 34.12 1,460
Jan 7, 2025 33.97 34.45 33.97 34.45 34.45 40
Jan 6, 2025 32.58 34.30 32.58 34.30 34.30 58
Jan 3, 2025 32.94 32.94 32.50 32.51 32.51 250
Jan 2, 2025 33.05 33.05 33.05 33.05 33.05 -
Dec 30, 2024 32.95 32.95 32.95 32.95 32.95 -
Dec 27, 2024 33.21 33.21 33.21 33.21 33.21 -
Dec 23, 2024 33.02 33.17 33.02 33.17 33.17 20
Dec 20, 2024 32.98 32.98 32.98 32.98 32.98 -
Dec 19, 2024 33.23 33.23 33.19 33.19 33.19 890
Dec 18, 2024 33.90 34.14 33.25 33.25 33.25 2,775
Dec 17, 2024 33.81 33.81 33.81 33.81 33.81 -
Dec 16, 2024 34.85 34.85 34.07 34.07 34.07 595
Dec 13, 2024 35.06 35.06 35.06 35.06 35.06 -
Dec 12, 2024 35.50 35.50 34.97 34.97 34.97 1,402
Dec 11, 2024 34.74 35.27 34.74 35.27 35.27 200
Dec 10, 2024 35.06 35.06 35.06 35.06 35.06 -
Dec 9, 2024 34.61 35.10 34.61 35.10 35.10 930
Dec 6, 2024 33.70 33.70 33.70 33.70 33.70 -
Dec 5, 2024 33.44 33.92 33.44 33.81 33.81 1,630
Dec 4, 2024 32.27 33.41 32.27 33.41 33.41 650
Dec 3, 2024 31.86 32.53 31.86 32.24 32.24 765
Dec 2, 2024 32.47 32.47 32.26 32.33 32.33 540
Nov 29, 2024 32.45 32.45 32.45 32.45 32.45 -
Nov 28, 2024 32.39 32.42 32.39 32.41 32.41 1,000
Nov 27, 2024 32.68 32.68 32.68 32.68 32.68 -
Nov 26, 2024 32.66 32.96 32.66 32.96 32.96 50
Nov 25, 2024 32.45 32.45 32.45 32.45 32.45 -
Nov 22, 2024 32.22 32.22 32.22 32.22 32.22 -
Nov 21, 2024 32.19 32.19 32.19 32.19 32.19 -
Nov 20, 2024 32.17 32.17 32.17 32.17 32.17 -
Nov 19, 2024 31.46 31.46 31.46 31.46 31.46 -
Nov 18, 2024 31.38 31.38 31.38 31.38 31.38 -
Nov 15, 2024 31.99 31.99 31.41 31.41 31.41 180
Nov 14, 2024 31.55 31.55 31.55 31.55 31.55 -
Nov 13, 2024 32.03 32.12 31.74 31.74 31.74 3,700
Nov 12, 2024 32.41 32.49 32.41 32.49 32.49 40
Nov 11, 2024 32.82 32.91 32.82 32.91 32.91 720
Nov 8, 2024 32.88 32.88 32.79 32.79 32.79 2
Nov 7, 2024 31.88 31.88 31.88 31.88 31.88 -
Nov 6, 2024 31.50 32.38 31.50 31.91 31.91 605
Nov 5, 2024 31.53 31.53 31.44 31.44 31.44 300
Nov 4, 2024 32.27 32.27 31.70 31.75 31.75 371
Nov 1, 2024 31.44 32.19 31.44 32.19 32.19 1,250
Oct 31, 2024 31.65 31.65 31.27 31.27 31.27 225
Oct 30, 2024 32.09 32.09 31.56 31.56 31.56 100
Oct 29, 2024 31.84 32.19 31.84 32.19 32.19 250
Oct 28, 2024 31.57 32.19 31.57 32.19 32.19 160
Oct 25, 2024 32.23 32.23 32.23 32.23 32.23 -
Oct 24, 2024 32.37 32.65 32.09 32.50 32.50 275
Oct 23, 2024 33.21 33.32 33.12 33.19 33.19 1,200
Oct 22, 2024 32.91 33.31 32.91 33.31 33.31 2
Oct 21, 2024 33.06 33.06 33.03 33.03 33.03 95
Oct 18, 2024 32.70 33.49 32.70 33.49 33.49 585
Oct 17, 2024 32.49 32.49 32.49 32.49 32.49 -
Oct 16, 2024 32.60 32.60 32.60 32.60 32.60 50
Oct 15, 2024 34.16 34.16 33.80 33.80 33.80 150
Oct 14, 2024 33.88 33.88 33.88 33.88 33.88 -
Oct 11, 2024 33.97 33.97 33.91 33.91 33.91 190
Oct 10, 2024 34.01 34.01 33.98 33.99 33.99 500
Oct 9, 2024 34.55 34.55 34.55 34.55 34.55 120
Oct 8, 2024 34.70 34.79 34.70 34.79 34.79 611
Oct 7, 2024 35.36 35.36 35.00 35.00 35.00 966
Oct 4, 2024 35.40 35.40 35.35 35.35 35.35 28
Oct 3, 2024 35.36 35.36 35.36 35.36 35.36 -
Oct 2, 2024 35.48 35.52 35.48 35.52 35.52 40
Oct 1, 2024 35.58 35.88 35.58 35.88 35.88 100
Sep 30, 2024 36.55 36.55 36.55 36.55 36.55 20
Sep 27, 2024 36.55 36.55 35.99 35.99 35.99 30
Sep 26, 2024 35.96 36.61 35.96 36.61 36.61 3
Sep 25, 2024 35.18 35.60 35.18 35.60 35.60 449
Sep 24, 2024 36.17 36.29 36.17 36.29 36.29 95
Sep 23, 2024 35.99 35.99 35.99 35.99 35.99 -
Sep 20, 2024 36.34 36.34 36.34 36.34 36.34 -
Sep 19, 2024 35.54 35.54 35.54 35.54 35.54 -
Sep 18, 2024 35.31 35.50 35.31 35.50 35.50 200
Sep 17, 2024 35.56 35.56 35.56 35.56 35.56 80
Sep 16, 2024 36.00 36.00 35.79 35.79 35.79 200
Sep 13, 2024 35.76 35.76 35.76 35.76 35.76 -
Sep 12, 2024 35.91 35.91 35.85 35.85 35.85 6
Sep 11, 2024 34.57 35.34 34.57 35.34 35.34 130
Sep 10, 2024 33.89 33.89 33.89 33.89 33.89 -
Sep 9, 2024 33.57 33.57 33.57 33.57 33.57 -
Sep 6, 2024 32.79 33.57 32.79 33.43 33.43 1,055
Sep 5, 2024 34.17 34.17 32.92 32.92 32.92 60
Sep 4, 2024 34.40 34.40 34.40 34.40 34.40 35
Sep 3, 2024 35.14 35.14 35.14 35.14 35.14 -
Sep 2, 2024 35.20 35.20 35.20 35.20 35.20 -
Aug 30, 2024 35.16 35.16 35.16 35.16 35.16 -
Aug 29, 2024 34.24 35.02 34.24 35.02 35.02 40
Aug 28, 2024 34.31 34.31 34.31 34.31 34.31 -
Aug 27, 2024 34.14 34.14 34.14 34.14 34.14 -
Aug 26, 2024 34.10 34.30 34.10 34.30 34.30 44
Aug 23, 2024 34.31 34.31 34.13 34.13 34.13 180
Aug 22, 2024 34.28 34.41 34.28 34.41 34.41 300
Aug 21, 2024 34.14 34.44 34.14 34.36 34.36 725
Aug 20, 2024 34.14 34.30 33.95 33.95 33.95 165
Aug 19, 2024 34.11 34.11 34.11 34.11 34.11 -
Aug 16, 2024 34.33 34.33 34.17 34.17 34.17 440
Aug 15, 2024 33.85 33.85 33.85 33.85 33.85 -
Aug 14, 2024 33.67 33.67 33.67 33.67 33.67 -
Aug 13, 2024 33.46 33.46 33.33 33.33 33.33 200
Aug 12, 2024 33.23 33.63 33.23 33.63 33.63 1,230
Aug 9, 2024 33.39 33.39 33.39 33.39 33.39 -
Aug 8, 2024 33.18 33.29 33.18 33.29 33.29 500
Aug 7, 2024 33.17 33.17 33.17 33.17 33.17 -
Aug 6, 2024 33.20 33.20 33.20 33.20 33.20 -
Aug 5, 2024 32.62 33.00 32.60 33.00 33.00 1,326
Aug 2, 2024 34.39 34.39 34.39 34.39 34.39 -
Aug 1, 2024 35.00 35.00 34.78 34.78 34.78 220
Jul 31, 2024 34.70 34.70 34.70 34.70 34.70 -
Jul 30, 2024 34.52 34.52 34.52 34.52 34.52 -
Jul 29, 2024 35.00 35.00 35.00 35.00 35.00 -
Jul 26, 2024 33.68 34.73 33.68 34.73 34.73 110
Jul 25, 2024 33.51 33.51 33.12 33.12 33.12 400
Jul 24, 2024 34.26 34.38 34.26 34.38 34.38 2
Jul 23, 2024 34.41 34.94 34.41 34.94 34.94 150
Jul 22, 2024 34.49 34.49 34.49 34.49 34.49 100
Jul 19, 2024 33.92 33.92 33.76 33.77 33.77 540
Jul 18, 2024 34.13 34.13 33.90 33.90 33.90 1,200
Jul 17, 2024 33.95 33.95 33.95 33.95 33.95 -
Jul 16, 2024 34.38 34.38 33.96 33.96 33.96 30
Jul 15, 2024 34.31 34.49 34.31 34.49 34.49 131
Jul 12, 2024 33.96 33.96 33.96 33.96 33.96 -
Jul 11, 2024 33.44 33.44 33.44 33.44 33.44 -
Jul 10, 2024 33.29 33.29 33.29 33.29 33.29 -
Jul 9, 2024 33.86 34.10 33.52 33.52 33.52 300
Jul 8, 2024 35.50 36.20 35.50 36.20 36.20 300
Jul 5, 2024 35.24 35.50 35.24 35.50 35.50 55
Jul 4, 2024 35.20 35.22 35.18 35.22 35.22 3,000
Jul 3, 2024 34.61 35.38 34.61 35.38 35.38 3
Jul 2, 2024 34.44 34.44 34.20 34.20 34.20 100
Jul 1, 2024 35.52 35.52 34.95 35.00 35.00 152
Jun 28, 2024 34.96 35.00 34.96 35.00 35.00 460
Jun 27, 2024 35.10 35.10 34.89 34.89 34.89 175
Jun 26, 2024 35.22 35.22 35.22 35.22 35.22 -
Jun 25, 2024 34.67 34.67 34.67 34.67 34.67 -
Jun 24, 2024 34.67 34.82 34.56 34.81 34.81 1,929
Jun 21, 2024 34.93 34.93 34.50 34.50 34.50 60
Jun 20, 2024 34.70 34.70 34.70 34.70 34.70 -
Jun 19, 2024 35.49 35.49 35.49 35.49 35.49 -
Jun 18, 2024 35.90 35.90 35.72 35.72 35.72 201
Jun 17, 2024 35.59 35.59 35.14 35.14 35.14 250
Jun 14, 2024 35.74 35.77 35.74 35.77 35.77 295
Jun 13, 2024 36.62 36.62 36.62 36.62 36.62 -
Jun 12, 2024 36.60 36.60 36.55 36.55 36.55 200
Jun 11, 2024 36.69 36.72 36.69 36.70 36.70 400
Jun 10, 2024 36.86 36.86 36.65 36.65 36.65 400
Jun 7, 2024 37.58 37.58 37.50 37.51 37.51 170
Jun 6, 2024 37.58 37.77 37.58 37.77 37.77 12
Jun 5, 2024 37.23 37.23 37.23 37.23 37.23 -
Jun 4, 2024 36.60 37.17 36.60 37.17 37.17 1
Jun 3, 2024 37.50 37.50 37.50 37.50 37.50 48
May 31, 2024 37.52 37.52 37.52 37.52 37.52 -
May 30, 2024 37.88 37.88 37.54 37.54 37.54 200
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 0.23 Dividend
May 27, 2024 38.69 38.89 38.69 38.87 38.87 300
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 9, 2024 38.10 38.10 38.10 38.10 37.88 -
May 8, 2024 37.94 38.46 37.94 38.46 38.23 500
May 7, 2024 37.01 37.90 37.01 37.90 37.68 1,066
May 6, 2024 37.57 37.58 37.02 37.28 37.06 615
May 3, 2024 36.70 36.83 36.70 36.83 36.61 800
May 2, 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 9, 2024 40.06 40.06 39.78 39.78 39.55 200
Apr 8, 2024 40.19 40.39 40.19 40.39 40.15 10
Apr 5, 2024 39.20 39.20 39.20 39.20 38.97 20
Apr 4, 2024 39.79 39.79 39.79 39.79 39.56 -
Apr 3, 2024 39.71 39.75 39.67 39.67 39.44 95
Apr 2, 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 8, 2024 42.38 42.38 42.13 42.23 41.98 1,190
Mar 7, 2024 41.94 42.44 41.94 42.40 42.15 1,268
Mar 6, 2024 41.50 41.50 41.50 41.50 41.26 -
Mar 5, 2024 42.62 42.62 42.28 42.28 42.04 425
Mar 4, 2024 42.50 42.87 42.50 42.87 42.61 850
Mar 1, 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 9, 2024 44.07 44.07 44.07 44.07 43.81 -
Feb 8, 2024 43.29 44.08 43.29 44.08 43.83 170
Feb 7, 2024 42.03 42.03 42.03 42.03 41.78 -
Feb 6, 2024 42.03 42.03 42.03 42.03 41.78 237
Feb 5, 2024 42.35 42.35 42.01 42.06 41.81 1,500
Feb 2, 2024 43.37 43.37 41.98 42.46 42.21 3,377
Feb 1, 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 -