Best UK mortgage deals of the week

Find out the latest mortgage rates and deals from HSBC, NatWest, Santander, Barclays and more

Dassault Systèmes SE (0HB4.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

39.10

+0.13

(+0.33%)

At close: 06:28PM BST

Time period:

14 Jun 2023 - 14 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Jun 2024	36.68	36.75	35.70	36.50	36.50	64,902
12 Jun 2024	36.78	37.03	36.20	36.25	36.25	78,901
11 Jun 2024	36.90	37.14	36.51	36.63	36.63	1,481,318
10 Jun 2024	36.96	36.98	36.41	36.70	36.70	19,098
07 Jun 2024	37.75	37.95	37.10	37.37	37.37	92,759
06 Jun 2024	37.35	38.06	37.35	37.71	37.71	115,193
05 Jun 2024	36.87	37.83	36.87	37.69	37.69	62,772
04 Jun 2024	37.06	37.42	36.93	37.14	37.14	660,210
03 Jun 2024	37.50	37.77	36.66	36.96	36.96	182,180
31 May 2024	36.71	37.77	36.07	36.62	36.62	834,068
30 May 2024	37.43	38.27	37.18	37.70	37.70	1,551,602
29 May 2024	38.17	38.55	37.72	38.18	38.18	75,476
28 May 2024	38.86	39.10	38.18	38.48	38.48	296,492
27 May 2024	0.23 Dividend
24 May 2024	38.91	39.41	38.46	38.88	38.65	1,643,220
23 May 2024	39.60	40.32	38.78	39.05	38.82	143,823
22 May 2024	38.26	39.96	38.26	39.49	39.25	347,090
21 May 2024	37.89	38.65	37.83	38.38	38.16	585,402
20 May 2024	37.98	37.98	37.47	37.77	37.55	1,323,183
17 May 2024	37.69	37.83	37.49	37.62	37.40	140,519
16 May 2024	38.60	38.60	37.72	38.04	37.81	182,607
15 May 2024	38.67	38.67	37.94	38.19	37.96	730,043
14 May 2024	37.98	38.40	37.87	38.26	38.03	3,798,764
13 May 2024	37.93	38.53	37.93	38.16	37.94	35,328
10 May 2024	37.85	38.43	37.85	38.20	37.97	48,290
09 May 2024	38.43	38.43	37.92	38.11	37.89	37,379
08 May 2024	38.12	38.50	38.03	38.20	37.97	188,996
07 May 2024	37.59	38.09	36.91	37.86	37.64	370,425
03 May 2024	37.11	37.11	36.46	36.79	36.57	1,480,215
02 May 2024	37.26	37.26	36.54	36.71	36.49	72,281
01 May 2024	37.03	37.03	37.03	37.03	36.81	36,509
30 Apr 2024	38.00	38.00	36.90	37.08	36.86	199,383
29 Apr 2024	37.88	37.94	37.52	37.78	37.56	472,642
26 Apr 2024	37.52	38.11	37.01	37.84	37.62	875,738
25 Apr 2024	37.43	39.25	36.16	38.04	37.81	3,304,932
24 Apr 2024	38.27	39.21	38.27	39.04	38.81	381,458
23 Apr 2024	38.75	38.94	38.26	38.48	38.25	567,643
22 Apr 2024	38.25	38.70	38.18	38.51	38.28	831,120
19 Apr 2024	38.10	38.67	37.86	38.12	37.89	181,157
18 Apr 2024	38.32	38.45	38.08	38.44	38.21	1,783,126
17 Apr 2024	38.37	39.07	38.29	38.53	38.30	350,487
16 Apr 2024	38.47	39.20	38.37	38.65	38.42	497,132
15 Apr 2024	39.49	39.78	38.94	39.35	39.11	656,918
12 Apr 2024	39.53	40.20	39.00	39.89	39.66	493,289
11 Apr 2024	39.37	40.00	39.37	39.65	39.41	965,540
10 Apr 2024	40.32	40.32	39.50	39.71	39.48	423,647
09 Apr 2024	40.24	40.24	39.71	39.78	39.55	259,050
08 Apr 2024	40.49	40.50	39.89	40.26	40.02	2,306,623
05 Apr 2024	39.05	40.24	39.05	40.17	39.93	3,455,814
04 Apr 2024	39.83	40.12	39.36	39.75	39.52	1,925,153
03 Apr 2024	39.90	40.15	39.68	39.87	39.64	1,153,203
02 Apr 2024	40.90	41.04	39.96	40.08	39.84	1,964,537
28 Mar 2024	41.29	41.51	40.97	41.05	40.80	590,967
27 Mar 2024	41.49	41.79	41.10	41.28	41.04	1,278,814
26 Mar 2024	41.15	41.55	40.92	41.48	41.24	722,082
25 Mar 2024	41.90	41.90	40.98	41.26	41.02	957,882
22 Mar 2024	41.08	41.71	40.65	41.51	41.26	1,429,518
21 Mar 2024	40.93	41.44	40.62	41.08	40.84	658,553
20 Mar 2024	40.97	41.33	40.88	41.00	40.76	452,053
19 Mar 2024	41.85	42.27	40.56	40.97	40.72	2,364,883
18 Mar 2024	42.08	42.08	41.35	41.98	41.73	713,392
15 Mar 2024	42.26	42.26	41.48	41.72	41.47	561,213
14 Mar 2024	42.31	42.57	41.84	42.04	41.79	2,326,854
13 Mar 2024	42.55	42.97	42.31	42.32	42.07	1,889,896
12 Mar 2024	42.09	42.75	41.90	42.24	41.99	271,598
11 Mar 2024	41.83	42.43	41.60	42.03	41.78	671,392
08 Mar 2024	42.24	42.60	41.69	42.09	41.84	97,319
07 Mar 2024	42.35	42.52	41.65	42.40	42.15	401,422
06 Mar 2024	41.33	42.10	41.32	41.77	41.52	525,819
05 Mar 2024	42.76	43.22	41.55	42.02	41.77	847,761
04 Mar 2024	43.10	43.22	42.71	42.97	42.71	364,570
01 Mar 2024	43.49	43.72	42.42	42.65	42.40	549,058
29 Feb 2024	43.42	43.68	42.95	43.19	42.93	1,386,685
28 Feb 2024	43.01	43.58	43.01	43.30	43.04	1,326,392
27 Feb 2024	43.50	43.50	42.62	43.20	42.94	791,405
26 Feb 2024	43.24	43.47	43.05	43.30	43.05	307,725
23 Feb 2024	43.35	43.41	42.90	43.32	43.07	981,615
22 Feb 2024	43.61	43.92	42.49	43.60	43.35	1,046,018
21 Feb 2024	43.34	43.56	42.72	42.99	42.73	448,110
20 Feb 2024	43.81	43.81	42.85	43.12	42.86	262,226
19 Feb 2024	43.29	43.72	42.92	43.43	43.17	938,673
16 Feb 2024	43.05	43.69	42.63	43.39	43.14	282,704
15 Feb 2024	43.31	43.56	42.60	43.09	42.84	684,620
14 Feb 2024	42.57	43.04	42.31	42.83	42.57	583,538
13 Feb 2024	42.77	43.42	41.97	42.24	41.99	1,270,904
12 Feb 2024	44.41	44.41	42.85	43.17	42.92	679,969
09 Feb 2024	44.51	44.62	43.54	43.84	43.58	367,514
08 Feb 2024	43.01	44.26	43.01	43.89	43.63	497,535
07 Feb 2024	42.35	43.58	41.81	43.27	43.02	221,435
06 Feb 2024	41.74	42.31	41.74	42.07	41.82	571,900
05 Feb 2024	42.10	42.43	41.74	42.08	41.83	809,153
02 Feb 2024	43.72	43.99	41.96	42.46	42.20	893,103
01 Feb 2024	44.67	48.24	41.99	43.28	43.03	2,684,100
31 Jan 2024	48.15	48.74	47.91	48.29	48.01	705,003
30 Jan 2024	47.62	48.85	47.62	48.60	48.31	334,643
29 Jan 2024	47.75	48.10	47.35	47.90	47.61	610,145
26 Jan 2024	48.04	48.10	47.08	47.81	47.53	680,521
25 Jan 2024	47.77	47.81	46.98	47.68	47.39	283,754
24 Jan 2024	48.17	48.32	46.67	47.55	47.27	384,569
23 Jan 2024	46.92	47.42	46.65	46.95	46.67	331,647
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,709.02-11.45(-0.03%)

HANG SENG18,032.23-80.40(-0.44%)

CRUDE OIL78.15-0.47(-0.60%)

GOLD FUTURES2,322.30+4.30(+0.19%)

DOW38,647.10-65.11(-0.17%)

Bitcoin GBP52,295.19-284.95(-0.54%)

Best UK mortgage deals of the week

Dassault Systèmes SE (0HB4.L)

NIKKEI 225
38,709.02
-11.45(-0.03%)

HANG SENG
18,032.23
-80.40(-0.44%)

CRUDE OIL
78.15
-0.47(-0.60%)

GOLD FUTURES
2,322.30
+4.30(+0.19%)

DOW
38,647.10
-65.11(-0.17%)

Bitcoin GBP
52,295.19
-284.95(-0.54%)