Dassault Systemes SE (DSY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:12AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 50 |
| 03 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 31 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 30 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 29 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 28 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 27 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 24 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 23 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 22 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 22 May 2024 | 0.249113 Dividend | |||||
| 21 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | - |
| 20 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.35 | - |
| 17 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| 16 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| 15 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | - |
| 14 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| 13 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| 10 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | - |
| 09 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| 08 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| 07 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| 06 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.36 | - |
| 03 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| 02 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| 30 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | - |
| 29 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.35 | - |
| 26 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | - |
| 25 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| 24 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | - |
| 23 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | - |
| 22 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| 19 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| 18 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | - |
| 17 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | - |
| 16 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | - |
| 15 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.13 | - |
| 12 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | - |
| 11 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.33 | - |
| 10 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | - |
| 09 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | - |
| 08 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.14 | - |
| 05 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.74 | - |
| 04 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | - |
| 03 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.73 | - |
| 02 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.13 | - |
| 28 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | - |
| 27 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.93 | - |
| 26 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.53 | - |
| 25 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.93 | - |
| 22 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | - |
| 21 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.33 | - |
| 20 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | - |
| 19 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.72 | - |
| 18 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | - |
| 15 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.32 | - |
| 14 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.12 | - |
| 13 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.12 | - |
| 12 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.72 | - |
| 11 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.32 | - |
| 08 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | - |
| 07 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.13 | - |
| 06 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.72 | - |
| 05 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | - |
| 04 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 01 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 29 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 28 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 27 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | - |
| 26 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.31 | - |
| 23 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.52 | - |
| 22 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | - |
| 21 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 20 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | - |
| 19 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | - |
| 16 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.52 | - |
| 15 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.12 | - |
| 14 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.11 | - |
| 13 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.91 | - |
| 12 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.91 | - |
| 09 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.31 | - |
| 08 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.72 | - |
| 07 Feb 2024 | 41.00 | 42.20 | 41.00 | 42.20 | 41.92 | 50 |
| 06 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.32 | - |
| 05 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.71 | - |
| 02 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | - |
| 01 Feb 2024 | 47.60 | 47.60 | 44.80 | 44.80 | 44.50 | 50 |
| 31 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.08 | - |
| 30 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.68 | - |
| 29 Jan 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | - |
| 26 Jan 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | - |
| 25 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.69 | - |
| 24 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.09 | - |
| 23 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | - |
| 22 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.69 | - |
| 19 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.90 | - |
| 18 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.30 | - |
| 17 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.10 | - |
| 16 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.51 | - |
| 15 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.