0HB4.L - Dassault Systèmes SE

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202340.0840.9240.0140.6440.43663,515
25 May 202339.3740.0338.8739.9839.77708,403
24 May 202339.1139.3038.8339.2139.00515,399
23 May 202339.5739.9739.3139.5839.38578,456
22 May 202338.8039.8538.3639.1638.961,725,084
19 May 202337.9037.9837.5737.8837.68550,054
18 May 202336.6937.4936.6637.4737.28218,770
17 May 202336.4136.6536.2936.4536.271,169,079
16 May 202336.7436.9936.3236.5236.34365,789
15 May 202336.5536.7636.4436.7636.57902,001
12 May 202336.4136.5336.0836.3936.20314,082
11 May 202336.3536.6236.1036.2136.02533,414
10 May 202335.6536.2635.2535.7735.59428,367
09 May 202336.3536.3535.4535.6735.49375,774
05 May 202336.9336.9536.5136.6336.44605,355
04 May 202336.9437.2135.9636.6036.41558,419
03 May 202336.7637.1636.6437.1536.96562,766
02 May 202336.8537.2236.4636.6036.41689,238
28 Apr 202335.8536.6835.8236.3036.12664,541
27 Apr 202334.5436.0734.5435.6735.482,249,573
26 Apr 202335.5037.7134.1834.8834.702,008,156
25 Apr 202337.5637.7937.3937.5637.37623,056
24 Apr 202337.4437.9437.4337.7537.552,163,635
21 Apr 202337.1137.5836.9737.5337.34624,006
20 Apr 202337.5937.5937.0437.2737.08686,760
19 Apr 202337.7137.7637.4737.4737.28151,586
18 Apr 202337.7238.1937.6037.8037.611,156,024
17 Apr 202337.7937.8737.2437.6937.502,107,242
14 Apr 202337.9738.1137.5737.7537.564,508,641
13 Apr 202337.9838.0337.5837.8437.64242,896
12 Apr 202337.7838.4537.5137.9537.76994,289
11 Apr 202337.6637.7937.4837.6137.42236,519
06 Apr 202337.2537.7437.1637.5137.32160,930
05 Apr 202337.4437.7237.2937.4737.281,133,228
04 Apr 202337.7237.9237.3537.4237.221,107,782
03 Apr 202337.9737.9937.1537.3937.20387,308
31 Mar 202337.4038.0337.3237.7337.53557,683
30 Mar 202336.4937.3736.4737.2937.09666,717
29 Mar 202336.2436.4035.9836.0735.88437,172
28 Mar 202337.1437.1436.0336.0535.86491,700
27 Mar 202337.4937.7136.9937.2537.06535,417
24 Mar 202337.7437.8537.0737.4537.26495,421
23 Mar 202337.3537.7436.9337.3937.20349,112
22 Mar 202337.4937.6937.1237.3637.17673,275
21 Mar 202338.1338.1937.4737.5137.32760,024
20 Mar 202337.6338.2437.4937.7537.56853,471
17 Mar 202338.4238.6037.5138.1437.941,593,010
16 Mar 202336.8838.2736.2937.4937.30976,690
15 Mar 202336.7637.0336.1036.6536.46524,371
14 Mar 202336.2437.1036.2236.7636.57438,216
13 Mar 202336.2836.4435.6736.1735.991,082,935
10 Mar 202336.2436.5435.7936.2036.01534,155
09 Mar 202336.9036.9436.2236.7536.56299,594
08 Mar 202336.9037.0136.4936.8236.63264,633
07 Mar 202336.9737.5336.9637.2737.08463,388
06 Mar 202337.3537.3737.0237.1736.98474,877
03 Mar 202336.6437.2036.6137.0636.87367,473
02 Mar 202335.8836.5435.7436.2436.06765,732
01 Mar 202336.7036.8136.0136.3336.14332,356
28 Feb 202336.7636.7836.2136.5636.37500,758
27 Feb 202337.0837.2036.7637.0436.85341,253
24 Feb 202337.6937.6936.7937.1036.90293,048
23 Feb 202337.8538.0337.3837.7437.551,052,488
22 Feb 202337.2438.0437.0737.6437.44558,366
21 Feb 202337.2437.4236.9037.1937.00185,589
20 Feb 202337.5137.6037.2437.4137.21199,120
17 Feb 202338.1138.1137.3537.5237.32418,550
16 Feb 202338.2438.8538.1038.4338.23546,056
15 Feb 202337.8638.5437.7138.0137.81344,457
14 Feb 202337.4838.3837.4237.8837.69592,763
13 Feb 202337.0337.4636.8137.2537.06266,394
10 Feb 202337.4437.5036.5436.9036.71432,102
09 Feb 202338.0338.1537.6137.7237.52228,324
08 Feb 202338.4338.5137.7837.9437.74447,201
07 Feb 202338.0638.1337.6937.9137.71402,885
06 Feb 202338.1938.8537.7538.2838.08372,375
03 Feb 202338.2138.5637.5437.8937.69559,804
02 Feb 202335.8938.7335.6035.7435.552,447,530
01 Feb 202334.2134.7233.9034.5334.35456,809
31 Jan 202333.5134.0633.3733.9433.77574,699
30 Jan 202333.5633.6533.1333.4433.27780,020
27 Jan 202334.3734.3733.3833.7633.581,289,316
26 Jan 202334.4834.6034.1334.3934.21631,932
25 Jan 202334.6634.7033.9234.1533.98406,130
24 Jan 202334.4434.7434.2534.6234.44559,575
23 Jan 202334.4634.6534.2434.4334.26524,417
20 Jan 202334.8335.0134.2434.5734.39712,254
19 Jan 202335.6135.7934.8134.9434.761,965,311
18 Jan 202336.2336.3835.5835.9135.72550,887
17 Jan 202335.4935.8335.0635.3635.18578,010
16 Jan 202335.7935.8535.4535.5435.36362,613
13 Jan 202334.9935.8734.9735.3135.13514,232
12 Jan 202334.9035.3334.5734.7434.56754,493
11 Jan 202334.9235.3334.7634.8934.71540,843
10 Jan 202334.7934.8234.3634.3834.21460,107
09 Jan 202335.0035.0334.1134.1934.01569,512
06 Jan 202334.8835.0834.2434.4434.26381,621
05 Jan 202334.8835.4234.8835.1234.94336,019
04 Jan 202334.4835.1734.4734.8634.68323,106
03 Jan 202333.8834.6933.8834.1033.92625,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...