8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

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:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	33.73	35.22	33.70	34.88	34.88	821,837
25 Jul 2024	33.94	34.03	32.70	33.58	33.58	961,580
24 Jul 2024	34.40	34.50	33.96	34.16	34.16	303,127
23 Jul 2024	34.51	35.03	34.35	34.52	34.52	59,981
22 Jul 2024	34.47	34.63	34.21	34.34	34.34	165,728
19 Jul 2024	33.90	34.58	33.62	34.54	34.54	168,667
18 Jul 2024	34.23	34.75	33.83	34.31	34.31	434,668
17 Jul 2024	33.95	34.30	33.74	34.18	34.18	155,570
16 Jul 2024	34.81	34.81	33.78	34.04	34.04	46,687
15 Jul 2024	34.15	34.89	34.15	34.67	34.67	74,483
12 Jul 2024	33.75	34.58	33.75	34.16	34.16	1,789,776
11 Jul 2024	33.84	34.26	33.59	33.97	33.97	359,618
10 Jul 2024	33.90	34.10	33.41	33.84	33.84	161,952
09 Jul 2024	33.96	34.40	33.31	33.87	33.87	1,402,110
08 Jul 2024	35.91	36.21	35.06	35.97	35.97	1,207,366
05 Jul 2024	35.69	35.78	35.31	35.59	35.59	669,447
04 Jul 2024	35.36	35.57	35.04	35.27	35.27	56,411
03 Jul 2024	34.59	35.49	34.51	35.37	35.37	630,648
02 Jul 2024	34.24	34.71	34.18	34.39	34.39	928,159
01 Jul 2024	35.59	35.95	34.50	34.97	34.97	1,907,924
28 Jun 2024	34.75	35.37	34.75	35.22	35.22	545,854
27 Jun 2024	34.83	35.80	34.72	34.99	34.99	149,649
26 Jun 2024	35.32	35.67	35.19	35.34	35.34	1,160,354
25 Jun 2024	34.80	35.20	34.60	34.81	34.81	68,234
24 Jun 2024	34.36	35.23	34.36	34.75	34.75	62,561
21 Jun 2024	34.86	35.23	34.48	34.84	34.84	1,768,048
20 Jun 2024	34.54	35.22	34.54	34.97	34.97	80,486
19 Jun 2024	35.02	35.19	34.58	34.97	34.97	151,598
18 Jun 2024	35.72	35.98	35.54	35.73	35.73	654,683
17 Jun 2024	35.75	35.86	35.09	35.26	35.26	659,163
14 Jun 2024	35.50	36.01	35.38	35.57	35.57	796,767
13 Jun 2024	36.68	36.85	35.70	36.85	36.85	613,344
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,975.04+663.58(+1.27%)

8 champion homes in Olympic host cities

Dassault Systèmes SE (0HB4.L)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,975.04
+663.58(+1.27%)