UK markets closed

Dassault Systèmes SE (0HB4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
39.31+0.21 (+0.54%)
At close: 08:39AM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202434.4034.5033.9634.1634.16303,127
23 Jul 202434.5135.0334.3534.5234.5259,981
22 Jul 202434.4734.6334.2134.3434.34165,728
19 Jul 202433.9034.5833.6234.5434.54168,667
18 Jul 202434.2334.7533.8334.3134.31434,668
17 Jul 202433.9534.3033.7434.1834.18155,570
16 Jul 202434.8134.8133.7834.0434.0446,687
15 Jul 202434.1534.8934.1534.6734.6774,483
12 Jul 202433.7534.5833.7534.1634.161,789,776
11 Jul 202433.8434.2633.5933.9733.97359,618
10 Jul 202433.9034.1033.4133.8433.84161,952
09 Jul 202433.9634.4033.3133.8733.871,402,110
08 Jul 202435.9136.2135.0635.9735.971,207,366
05 Jul 202435.6935.7835.3135.5935.59669,447
04 Jul 202435.3635.5735.0435.2735.2756,411
03 Jul 202434.5935.4934.5135.3735.37630,648
02 Jul 202434.2434.7134.1834.3934.39928,159
01 Jul 202435.5935.9534.5034.9734.971,907,924
28 Jun 202434.7535.3734.7535.2235.22545,854
27 Jun 202434.8335.8034.7234.9934.99149,649
26 Jun 202435.3235.6735.1935.3435.341,160,354
25 Jun 202434.8035.2034.6034.8134.8168,234
24 Jun 202434.3635.2334.3634.7534.7562,561
21 Jun 202434.8635.2334.4834.8434.841,768,048
20 Jun 202434.5435.2234.5434.9734.9780,486
19 Jun 202435.0235.1934.5834.9734.97151,598
18 Jun 202435.7235.9835.5435.7335.73654,683
17 Jun 202435.7535.8635.0935.2635.26659,163
14 Jun 202435.5036.0135.3835.5735.57796,767
13 Jun 202436.6836.8535.7036.8536.85613,344
12 Jun 202436.7837.0336.2036.2536.2578,901
11 Jun 202436.9037.1436.5136.6336.631,481,318
10 Jun 202436.9636.9836.4136.7036.7019,098
07 Jun 202437.7537.9537.1037.3737.3792,759
06 Jun 202437.3538.0637.3537.7137.71115,193
05 Jun 202436.8737.8336.8737.6937.6962,772
04 Jun 202437.0637.4236.9337.1437.14660,210
03 Jun 202437.5037.7736.6636.9636.96182,180
31 May 202436.7137.7736.0736.6236.62834,068
30 May 202437.4338.2737.1837.7037.701,551,602
29 May 202438.1738.5537.7238.1838.1875,476
28 May 202438.8639.1038.1838.4838.48296,492
27 May 20240.23 Dividend
24 May 202438.9139.4138.4638.8838.651,643,220
23 May 202439.6040.3238.7839.0538.82143,823
22 May 202438.2639.9638.2639.4939.25347,090
21 May 202437.8938.6537.8338.3838.16585,402
20 May 202437.9837.9837.4737.7737.551,323,183
17 May 202437.6937.8337.4937.6237.40140,519
16 May 202438.6038.6037.7238.0437.81182,607
15 May 202438.6738.6737.9438.1937.96730,043
14 May 202437.9838.4037.8738.2638.033,798,764
13 May 202437.9338.5337.9338.1637.9435,328
10 May 202437.8538.4337.8538.2037.9748,290
09 May 202438.4338.4337.9238.1137.8937,379
08 May 202438.1238.5038.0338.2037.97188,996
07 May 202437.5938.0936.9137.8637.64370,425
03 May 202437.1137.1136.4636.7936.571,480,215
02 May 202437.2637.2636.5436.7136.4972,281
01 May 202437.0337.0337.0337.0336.8136,509
30 Apr 202438.0038.0036.9037.0836.86199,383
29 Apr 202437.8837.9437.5237.7837.56472,642
26 Apr 202437.5238.1137.0137.8437.62875,738
25 Apr 202437.4339.2536.1638.0437.813,304,932
24 Apr 202438.2739.2138.2739.0438.81381,458
23 Apr 202438.7538.9438.2638.4838.25567,643
22 Apr 202438.2538.7038.1838.5138.28831,120
19 Apr 202438.1038.6737.8638.1237.89181,157
18 Apr 202438.3238.4538.0838.4438.211,783,126
17 Apr 202438.3739.0738.2938.5338.30350,487
16 Apr 202438.4739.2038.3738.6538.42497,132
15 Apr 202439.4939.7838.9439.3539.11656,918
12 Apr 202439.5340.2039.0039.8939.66493,289
11 Apr 202439.3740.0039.3739.6539.41965,540
10 Apr 202440.3240.3239.5039.7139.48423,647
09 Apr 202440.2440.2439.7139.7839.55259,050
08 Apr 202440.4940.5039.8940.2640.022,306,623
05 Apr 202439.0540.2439.0540.1739.933,455,814
04 Apr 202439.8340.1239.3639.7539.521,925,153
03 Apr 202439.9040.1539.6839.8739.641,153,203
02 Apr 202440.9041.0439.9640.0839.841,964,537
28 Mar 202441.2941.5140.9741.0540.80590,967
27 Mar 202441.4941.7941.1041.2841.041,278,814
26 Mar 202441.1541.5540.9241.4841.24722,082
25 Mar 202441.9041.9040.9841.2641.02957,882
22 Mar 202441.0841.7140.6541.5141.261,429,518
21 Mar 202440.9341.4440.6241.0840.84658,553
20 Mar 202440.9741.3340.8841.0040.76452,053
19 Mar 202441.8542.2740.5640.9740.722,364,883
18 Mar 202442.0842.0841.3541.9841.73713,392
15 Mar 202442.2642.2641.4841.7241.47561,213
14 Mar 202442.3142.5741.8442.0441.792,326,854
13 Mar 202442.5542.9742.3142.3242.071,889,896
12 Mar 202442.0942.7541.9042.2441.99271,598
11 Mar 202441.8342.4341.6042.0341.78671,392
08 Mar 202442.2442.6041.6942.0941.8497,319
07 Mar 202442.3542.5241.6542.4042.15401,422
06 Mar 202441.3342.1041.3241.7741.52525,819
05 Mar 202442.7643.2241.5542.0241.77847,761
04 Mar 202443.1043.2242.7142.9742.71364,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...