Family finances

Who is the breadwinner in your family and does it matter?

Dassault Systèmes SE (0HB4.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

37.06

0.00

(0.00%)

As of 05:33PM BST. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.00	37.06	37.06	37.06	37.06	528,992
29 Apr 2024	37.88	37.94	37.52	37.78	37.78	472,641
26 Apr 2024	37.52	38.11	37.01	38.03	38.03	875,737
25 Apr 2024	37.43	39.25	36.16	38.04	38.04	3,304,931
24 Apr 2024	38.27	39.21	38.27	39.04	39.04	381,458
23 Apr 2024	38.75	38.94	38.26	38.48	38.48	567,643
22 Apr 2024	38.25	38.70	38.18	38.51	38.51	831,119
19 Apr 2024	38.10	38.67	37.86	38.12	38.12	181,156
18 Apr 2024	38.32	38.45	38.08	38.44	38.44	1,783,126
17 Apr 2024	38.37	39.07	38.29	38.53	38.53	350,486
16 Apr 2024	38.47	39.20	38.37	38.65	38.65	497,132
15 Apr 2024	39.49	39.78	38.94	39.20	39.20	656,917
12 Apr 2024	39.53	40.20	39.00	39.89	39.89	493,289
11 Apr 2024	39.37	40.00	39.37	39.65	39.65	965,540
10 Apr 2024	40.32	40.32	39.50	39.71	39.71	423,646
09 Apr 2024	40.24	40.24	39.71	39.78	39.78	259,050
08 Apr 2024	40.49	40.50	39.89	40.26	40.26	2,306,622
05 Apr 2024	39.05	40.24	39.05	40.17	40.17	3,455,813
04 Apr 2024	39.83	40.12	39.36	39.48	39.48	1,925,153
03 Apr 2024	39.90	40.15	39.68	39.87	39.87	1,153,202
02 Apr 2024	40.90	41.04	39.96	40.08	40.08	1,964,536
28 Mar 2024	41.29	41.51	40.97	41.05	41.05	590,966
27 Mar 2024	41.49	41.79	41.10	41.28	41.28	1,278,814
26 Mar 2024	41.15	41.55	40.92	41.48	41.48	722,082
25 Mar 2024	41.90	41.90	40.98	41.26	41.26	957,882
22 Mar 2024	41.08	41.71	40.65	41.51	41.51	1,429,517
21 Mar 2024	40.93	41.44	40.62	41.08	41.08	658,553
20 Mar 2024	40.97	41.33	40.88	41.00	41.00	452,053
19 Mar 2024	41.85	42.27	40.56	40.97	40.97	2,364,882
18 Mar 2024	42.08	42.08	41.35	41.98	41.98	713,392
15 Mar 2024	42.26	42.26	41.48	41.70	41.70	1,490,062
14 Mar 2024	42.31	42.57	41.84	42.04	42.04	2,326,854
13 Mar 2024	42.55	42.97	42.31	42.32	42.32	1,889,895
12 Mar 2024	42.09	42.75	41.90	42.45	42.45	452,420
11 Mar 2024	41.83	42.43	41.60	42.03	42.03	671,392
08 Mar 2024	42.24	42.60	41.69	42.08	42.08	295,065
07 Mar 2024	42.35	42.52	41.65	42.40	42.40	401,421
06 Mar 2024	41.33	42.10	41.32	41.77	41.77	525,818
05 Mar 2024	42.76	43.22	41.55	42.02	42.02	847,760
04 Mar 2024	43.10	43.22	42.71	42.76	42.76	364,570
01 Mar 2024	43.49	43.72	42.42	42.65	42.65	549,058
29 Feb 2024	43.42	43.68	42.95	43.19	43.19	1,386,685
28 Feb 2024	43.01	43.58	43.01	43.22	43.22	1,326,391
27 Feb 2024	43.50	43.50	42.62	43.20	43.20	791,404
26 Feb 2024	43.24	43.47	43.05	43.30	43.30	307,725
23 Feb 2024	43.35	43.41	42.90	43.32	43.32	981,614
22 Feb 2024	43.61	43.92	42.49	43.60	43.60	1,046,017
21 Feb 2024	43.34	43.56	42.72	42.99	42.99	448,110
20 Feb 2024	43.81	43.81	42.85	43.27	43.27	262,225
19 Feb 2024	43.29	43.72	42.92	43.43	43.43	938,673
16 Feb 2024	43.05	43.69	42.63	43.39	43.39	282,704
15 Feb 2024	43.31	43.56	42.60	43.09	43.09	684,620
14 Feb 2024	42.57	43.04	42.31	42.83	42.83	583,538
13 Feb 2024	42.77	43.42	41.97	42.24	42.24	1,270,904
12 Feb 2024	44.41	44.41	42.85	43.17	43.17	679,968
09 Feb 2024	44.51	44.62	43.54	43.84	43.84	367,513
08 Feb 2024	43.01	44.26	43.01	43.89	43.89	497,535
07 Feb 2024	42.35	43.58	41.81	43.21	43.21	415,845
06 Feb 2024	41.74	42.31	41.74	42.07	42.07	571,899
05 Feb 2024	42.10	42.43	41.74	42.08	42.08	809,152
02 Feb 2024	43.72	43.99	41.96	43.14	43.14	2,130,528
01 Feb 2024	44.67	48.24	41.99	43.47	43.47	3,594,363
31 Jan 2024	48.15	48.74	47.91	48.29	48.29	705,002
30 Jan 2024	47.62	48.85	47.62	48.60	48.60	334,643
29 Jan 2024	47.75	48.10	47.35	47.90	47.90	610,145
26 Jan 2024	48.04	48.10	47.08	47.81	47.81	680,520
25 Jan 2024	47.77	47.81	46.98	47.68	47.68	283,754
24 Jan 2024	48.17	48.32	46.67	47.55	47.55	384,568
23 Jan 2024	46.92	47.42	46.65	46.95	46.95	331,646
22 Jan 2024	45.87	47.14	45.87	47.11	47.11	199,894
19 Jan 2024	47.03	47.28	45.88	46.14	46.14	493,641
18 Jan 2024	46.00	46.97	45.66	46.54	46.54	714,843
17 Jan 2024	45.67	46.08	45.20	46.06	46.06	5,752,447
16 Jan 2024	44.28	45.79	44.28	45.37	45.37	585,133
15 Jan 2024	44.62	45.08	44.36	44.54	44.54	420,579
12 Jan 2024	43.06	44.81	43.06	44.25	44.25	734,851
11 Jan 2024	43.04	43.58	42.51	43.27	43.27	1,091,742
10 Jan 2024	42.35	42.79	41.99	42.37	42.37	283,524
09 Jan 2024	42.44	42.69	41.78	41.99	41.99	325,865
08 Jan 2024	42.06	42.36	41.83	42.20	42.20	330,236
05 Jan 2024	42.00	42.27	41.37	41.85	41.85	302,977
04 Jan 2024	42.85	43.21	42.08	42.28	42.28	2,591,608
03 Jan 2024	42.79	43.46	42.49	42.90	42.90	352,869
02 Jan 2024	44.20	44.38	43.02	43.10	43.10	363,431
29 Dec 2023	44.56	44.56	43.99	44.34	44.34	239,501
28 Dec 2023	44.76	44.85	44.15	44.81	44.81	177,690
27 Dec 2023	44.56	44.96	44.28	44.65	44.65	253,373
22 Dec 2023	44.95	44.95	44.04	44.64	44.64	191,900
21 Dec 2023	45.00	45.00	44.19	44.67	44.67	271,973
20 Dec 2023	44.29	44.74	44.13	44.74	44.74	696,841
19 Dec 2023	44.58	44.64	43.92	44.39	44.39	233,666
18 Dec 2023	44.00	44.56	43.70	43.95	43.95	893,477
15 Dec 2023	43.76	44.30	43.16	43.44	43.44	2,373,071
14 Dec 2023	44.89	45.17	43.73	44.33	44.33	623,390
13 Dec 2023	45.00	45.27	44.41	44.42	44.42	593,500
12 Dec 2023	44.36	44.97	44.10	44.61	44.61	218,679
11 Dec 2023	44.31	44.78	43.95	44.40	44.40	703,689
08 Dec 2023	43.74	44.46	43.67	44.21	44.21	268,409
07 Dec 2023	43.57	44.26	43.57	43.76	43.76	305,637
06 Dec 2023	43.63	44.08	43.28	43.98	43.98	2,480,834
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,166.85+22.72(+0.28%)

FTSE 25019,946.44-18.95(-0.09%)

AIM761.71+0.97(+0.13%)

GBP/EUR1.1708+0.0001(+0.01%)

GBP/USD1.2488-0.0008(-0.06%)

Bitcoin GBP45,775.16-4,605.38(-9.14%)

Family finances

Dassault Systèmes SE (0HB4.IL)

FTSE 100
8,166.85
+22.72(+0.28%)

FTSE 250
19,946.44
-18.95(-0.09%)

AIM
761.71
+0.97(+0.13%)

GBP/EUR
1.1708
+0.0001(+0.01%)

GBP/USD
1.2488
-0.0008(-0.06%)

Bitcoin GBP
45,775.16
-4,605.38(-9.14%)