Mail

0HB4.L - Dassault Systèmes SE

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	40.08	40.92	40.01	40.64	40.43	663,515
25 May 2023	39.37	40.03	38.87	39.98	39.77	708,403
24 May 2023	39.11	39.30	38.83	39.21	39.00	515,399
23 May 2023	39.57	39.97	39.31	39.58	39.38	578,456
22 May 2023	38.80	39.85	38.36	39.16	38.96	1,725,084
19 May 2023	37.90	37.98	37.57	37.88	37.68	550,054
18 May 2023	36.69	37.49	36.66	37.47	37.28	218,770
17 May 2023	36.41	36.65	36.29	36.45	36.27	1,169,079
16 May 2023	36.74	36.99	36.32	36.52	36.34	365,789
15 May 2023	36.55	36.76	36.44	36.76	36.57	902,001
12 May 2023	36.41	36.53	36.08	36.39	36.20	314,082
11 May 2023	36.35	36.62	36.10	36.21	36.02	533,414
10 May 2023	35.65	36.26	35.25	35.77	35.59	428,367
09 May 2023	36.35	36.35	35.45	35.67	35.49	375,774
05 May 2023	36.93	36.95	36.51	36.63	36.44	605,355
04 May 2023	36.94	37.21	35.96	36.60	36.41	558,419
03 May 2023	36.76	37.16	36.64	37.15	36.96	562,766
02 May 2023	36.85	37.22	36.46	36.60	36.41	689,238
28 Apr 2023	35.85	36.68	35.82	36.30	36.12	664,541
27 Apr 2023	34.54	36.07	34.54	35.67	35.48	2,249,573
26 Apr 2023	35.50	37.71	34.18	34.88	34.70	2,008,156
25 Apr 2023	37.56	37.79	37.39	37.56	37.37	623,056
24 Apr 2023	37.44	37.94	37.43	37.75	37.55	2,163,635
21 Apr 2023	37.11	37.58	36.97	37.53	37.34	624,006
20 Apr 2023	37.59	37.59	37.04	37.27	37.08	686,760
19 Apr 2023	37.71	37.76	37.47	37.47	37.28	151,586
18 Apr 2023	37.72	38.19	37.60	37.80	37.61	1,156,024
17 Apr 2023	37.79	37.87	37.24	37.69	37.50	2,107,242
14 Apr 2023	37.97	38.11	37.57	37.75	37.56	4,508,641
13 Apr 2023	37.98	38.03	37.58	37.84	37.64	242,896
12 Apr 2023	37.78	38.45	37.51	37.95	37.76	994,289
11 Apr 2023	37.66	37.79	37.48	37.61	37.42	236,519
06 Apr 2023	37.25	37.74	37.16	37.51	37.32	160,930
05 Apr 2023	37.44	37.72	37.29	37.47	37.28	1,133,228
04 Apr 2023	37.72	37.92	37.35	37.42	37.22	1,107,782
03 Apr 2023	37.97	37.99	37.15	37.39	37.20	387,308
31 Mar 2023	37.40	38.03	37.32	37.73	37.53	557,683
30 Mar 2023	36.49	37.37	36.47	37.29	37.09	666,717
29 Mar 2023	36.24	36.40	35.98	36.07	35.88	437,172
28 Mar 2023	37.14	37.14	36.03	36.05	35.86	491,700
27 Mar 2023	37.49	37.71	36.99	37.25	37.06	535,417
24 Mar 2023	37.74	37.85	37.07	37.45	37.26	495,421
23 Mar 2023	37.35	37.74	36.93	37.39	37.20	349,112
22 Mar 2023	37.49	37.69	37.12	37.36	37.17	673,275
21 Mar 2023	38.13	38.19	37.47	37.51	37.32	760,024
20 Mar 2023	37.63	38.24	37.49	37.75	37.56	853,471
17 Mar 2023	38.42	38.60	37.51	38.14	37.94	1,593,010
16 Mar 2023	36.88	38.27	36.29	37.49	37.30	976,690
15 Mar 2023	36.76	37.03	36.10	36.65	36.46	524,371
14 Mar 2023	36.24	37.10	36.22	36.76	36.57	438,216
13 Mar 2023	36.28	36.44	35.67	36.17	35.99	1,082,935
10 Mar 2023	36.24	36.54	35.79	36.20	36.01	534,155
09 Mar 2023	36.90	36.94	36.22	36.75	36.56	299,594
08 Mar 2023	36.90	37.01	36.49	36.82	36.63	264,633
07 Mar 2023	36.97	37.53	36.96	37.27	37.08	463,388
06 Mar 2023	37.35	37.37	37.02	37.17	36.98	474,877
03 Mar 2023	36.64	37.20	36.61	37.06	36.87	367,473
02 Mar 2023	35.88	36.54	35.74	36.24	36.06	765,732
01 Mar 2023	36.70	36.81	36.01	36.33	36.14	332,356
28 Feb 2023	36.76	36.78	36.21	36.56	36.37	500,758
27 Feb 2023	37.08	37.20	36.76	37.04	36.85	341,253
24 Feb 2023	37.69	37.69	36.79	37.10	36.90	293,048
23 Feb 2023	37.85	38.03	37.38	37.74	37.55	1,052,488
22 Feb 2023	37.24	38.04	37.07	37.64	37.44	558,366
21 Feb 2023	37.24	37.42	36.90	37.19	37.00	185,589
20 Feb 2023	37.51	37.60	37.24	37.41	37.21	199,120
17 Feb 2023	38.11	38.11	37.35	37.52	37.32	418,550
16 Feb 2023	38.24	38.85	38.10	38.43	38.23	546,056
15 Feb 2023	37.86	38.54	37.71	38.01	37.81	344,457
14 Feb 2023	37.48	38.38	37.42	37.88	37.69	592,763
13 Feb 2023	37.03	37.46	36.81	37.25	37.06	266,394
10 Feb 2023	37.44	37.50	36.54	36.90	36.71	432,102
09 Feb 2023	38.03	38.15	37.61	37.72	37.52	228,324
08 Feb 2023	38.43	38.51	37.78	37.94	37.74	447,201
07 Feb 2023	38.06	38.13	37.69	37.91	37.71	402,885
06 Feb 2023	38.19	38.85	37.75	38.28	38.08	372,375
03 Feb 2023	38.21	38.56	37.54	37.89	37.69	559,804
02 Feb 2023	35.89	38.73	35.60	35.74	35.55	2,447,530
01 Feb 2023	34.21	34.72	33.90	34.53	34.35	456,809
31 Jan 2023	33.51	34.06	33.37	33.94	33.77	574,699
30 Jan 2023	33.56	33.65	33.13	33.44	33.27	780,020
27 Jan 2023	34.37	34.37	33.38	33.76	33.58	1,289,316
26 Jan 2023	34.48	34.60	34.13	34.39	34.21	631,932
25 Jan 2023	34.66	34.70	33.92	34.15	33.98	406,130
24 Jan 2023	34.44	34.74	34.25	34.62	34.44	559,575
23 Jan 2023	34.46	34.65	34.24	34.43	34.26	524,417
20 Jan 2023	34.83	35.01	34.24	34.57	34.39	712,254
19 Jan 2023	35.61	35.79	34.81	34.94	34.76	1,965,311
18 Jan 2023	36.23	36.38	35.58	35.91	35.72	550,887
17 Jan 2023	35.49	35.83	35.06	35.36	35.18	578,010
16 Jan 2023	35.79	35.85	35.45	35.54	35.36	362,613
13 Jan 2023	34.99	35.87	34.97	35.31	35.13	514,232
12 Jan 2023	34.90	35.33	34.57	34.74	34.56	754,493
11 Jan 2023	34.92	35.33	34.76	34.89	34.71	540,843
10 Jan 2023	34.79	34.82	34.36	34.38	34.21	460,107
09 Jan 2023	35.00	35.03	34.11	34.19	34.01	569,512
06 Jan 2023	34.88	35.08	34.24	34.44	34.26	381,621
05 Jan 2023	34.88	35.42	34.88	35.12	34.94	336,019
04 Jan 2023	34.48	35.17	34.47	34.86	34.68	323,106
03 Jan 2023	33.88	34.69	33.88	34.10	33.92	625,881
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...