UK markets close in 2 hours 58 minutes

Dassault Systèmes SE (0HB4.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
41.26-0.02 (-0.04%)
As of 01:00PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202441.2941.5140.9741.2641.2613,099
27 Mar 202441.4941.7941.1041.2841.281,278,814
26 Mar 202441.1541.5540.9241.4841.48722,082
25 Mar 202441.9041.9040.9841.2641.26957,882
22 Mar 202441.0841.7140.6541.5141.511,429,517
21 Mar 202440.9341.4440.6241.0841.08658,553
20 Mar 202440.9741.3340.8841.0041.00452,053
19 Mar 202441.8542.2740.5640.9740.972,364,882
18 Mar 202442.0842.0841.3541.9841.98713,392
15 Mar 202442.2642.2641.4841.7041.701,490,062
14 Mar 202442.3142.5741.8442.0442.042,326,854
13 Mar 202442.5542.9742.3142.3242.321,889,895
12 Mar 202442.0942.7541.9042.4542.45452,420
11 Mar 202441.8342.4341.6042.0342.03671,392
08 Mar 202442.2442.6041.6942.0842.08295,065
07 Mar 202442.3542.5241.6542.4042.40401,421
06 Mar 202441.3342.1041.3241.7741.77525,818
05 Mar 202442.7643.2241.5542.0242.02847,760
04 Mar 202443.1043.2242.7142.7642.76364,570
01 Mar 202443.4943.7242.4242.6542.65549,058
29 Feb 202443.4243.6842.9543.1943.191,386,685
28 Feb 202443.0143.5843.0143.2243.221,326,391
27 Feb 202443.5043.5042.6243.2043.20791,404
26 Feb 202443.2443.4743.0543.3043.30307,725
23 Feb 202443.3543.4142.9043.3243.32981,614
22 Feb 202443.6143.9242.4943.6043.601,046,017
21 Feb 202443.3443.5642.7242.9942.99448,110
20 Feb 202443.8143.8142.8543.2743.27262,225
19 Feb 202443.2943.7242.9243.4343.43938,673
16 Feb 202443.0543.6942.6343.3943.39282,704
15 Feb 202443.3143.5642.6043.0943.09684,620
14 Feb 202442.5743.0442.3142.8342.83583,538
13 Feb 202442.7743.4241.9742.2442.241,270,904
12 Feb 202444.4144.4142.8543.1743.17679,968
09 Feb 202444.5144.6243.5443.8443.84367,513
08 Feb 202443.0144.2643.0143.8943.89497,535
07 Feb 202442.3543.5841.8143.2143.21415,845
06 Feb 202441.7442.3141.7442.0742.07571,899
05 Feb 202442.1042.4341.7442.0842.08809,152
02 Feb 202443.7243.9941.9643.1443.142,130,528
01 Feb 202444.6748.2441.9943.4743.473,594,363
31 Jan 202448.1548.7447.9148.2948.29705,002
30 Jan 202447.6248.8547.6248.6048.60334,643
29 Jan 202447.7548.1047.3547.9047.90610,145
26 Jan 202448.0448.1047.0847.8147.81680,520
25 Jan 202447.7747.8146.9847.6847.68283,754
24 Jan 202448.1748.3246.6747.5547.55384,568
23 Jan 202446.9247.4246.6546.9546.95331,646
22 Jan 202445.8747.1445.8747.1147.11199,894
19 Jan 202447.0347.2845.8846.1446.14493,641
18 Jan 202446.0046.9745.6646.5446.54714,843
17 Jan 202445.6746.0845.2046.0646.065,752,447
16 Jan 202444.2845.7944.2845.3745.37585,133
15 Jan 202444.6245.0844.3644.5444.54420,579
12 Jan 202443.0644.8143.0644.2544.25734,851
11 Jan 202443.0443.5842.5143.2743.271,091,742
10 Jan 202442.3542.7941.9942.3742.37283,524
09 Jan 202442.4442.6941.7841.9941.99325,865
08 Jan 202442.0642.3641.8342.2042.20330,236
05 Jan 202442.0042.2741.3741.8541.85302,977
04 Jan 202442.8543.2142.0842.2842.282,591,608
03 Jan 202442.7943.4642.4942.9042.90352,869
02 Jan 202444.2044.3843.0243.1043.10363,431
29 Dec 202344.5644.5643.9944.3444.34239,501
28 Dec 202344.7644.8544.1544.8144.81177,690
27 Dec 202344.5644.9644.2844.6544.65253,373
22 Dec 202344.9544.9544.0444.6444.64191,900
21 Dec 202345.0045.0044.1944.6744.67271,973
20 Dec 202344.2944.7444.1344.7444.74696,841
19 Dec 202344.5844.6443.9244.3944.39233,666
18 Dec 202344.0044.5643.7043.9543.95893,477
15 Dec 202343.7644.3043.1643.4443.442,373,071
14 Dec 202344.8945.1743.7344.3344.33623,390
13 Dec 202345.0045.2744.4144.4244.42593,500
12 Dec 202344.3644.9744.1044.6144.61218,679
11 Dec 202344.3144.7843.9544.4044.40703,689
08 Dec 202343.7444.4643.6744.2144.21268,409
07 Dec 202343.5744.2643.5743.7643.76305,637
06 Dec 202343.6344.0843.2843.9843.982,480,834
05 Dec 202343.1043.6042.7943.5343.53569,928
04 Dec 202343.3643.5643.0643.1943.19969,207
01 Dec 202343.2243.3642.7143.2443.24299,221
30 Nov 202343.0143.1942.7042.9142.91552,579
29 Nov 202342.8143.3542.5343.1143.11234,117
28 Nov 202342.5042.9442.2642.8342.83464,850
27 Nov 202342.2442.9742.2442.6742.67325,661
24 Nov 202343.1343.1342.5042.6442.64190,646
23 Nov 202342.6843.0542.4242.7642.76287,494
22 Nov 202342.4043.1742.0942.9642.96226,558
21 Nov 202342.5442.8342.2442.4942.49818,862
20 Nov 202341.9042.6441.6942.1942.19866,599
17 Nov 202341.4042.3141.4042.0242.02421,225
16 Nov 202341.5642.1441.5641.8341.83535,166
15 Nov 202341.4942.0641.1641.8841.88432,945
14 Nov 202340.8141.7340.5041.3641.36408,217
13 Nov 202340.7340.9040.1740.6940.69370,406
10 Nov 202340.0140.9639.9140.1440.14296,513
09 Nov 202340.1540.7840.0040.6740.67871,626
08 Nov 202340.0140.3539.7640.0540.05989,375
07 Nov 202339.9640.1939.5840.0240.02631,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...