11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Dassault Systèmes SE (DSY.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

36.79

+0.10

(+0.27%)

As of 10:51AM CEST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	36.88	36.95	36.67	36.79	36.79	145,054
02 May 2024	36.78	37.02	36.53	36.69	36.69	2,105,264
30 Apr 2024	37.54	37.61	36.87	37.03	37.03	1,726,970
29 Apr 2024	37.88	37.92	37.52	37.52	37.52	1,967,874
26 Apr 2024	37.30	38.16	37.13	37.77	37.77	3,052,965
25 Apr 2024	37.14	39.27	36.13	37.29	37.29	4,280,839
24 Apr 2024	38.70	39.29	38.48	38.94	38.94	1,828,171
23 Apr 2024	38.72	38.88	38.25	38.51	38.51	2,215,161
22 Apr 2024	38.23	38.71	38.16	38.54	38.54	1,648,195
19 Apr 2024	38.10	38.34	37.90	38.10	38.10	1,374,857
18 Apr 2024	38.31	38.49	38.04	38.43	38.43	1,506,564
17 Apr 2024	38.61	38.82	38.30	38.31	38.31	1,339,591
16 Apr 2024	38.60	38.83	38.36	38.83	38.83	1,538,512
15 Apr 2024	39.24	39.79	38.94	38.96	38.96	1,409,846
12 Apr 2024	39.94	40.27	38.99	39.25	39.25	1,067,121
11 Apr 2024	39.61	40.01	39.43	39.77	39.77	1,380,914
10 Apr 2024	40.07	40.21	39.47	39.75	39.75	1,053,606
09 Apr 2024	40.17	40.25	39.68	39.95	39.95	1,233,887
08 Apr 2024	40.09	40.50	40.08	40.24	40.24	950,829
05 Apr 2024	39.25	40.24	39.16	40.24	40.24	1,703,995
04 Apr 2024	39.80	39.98	39.37	39.84	39.84	1,170,287
03 Apr 2024	39.90	40.15	39.67	39.88	39.88	1,167,343
02 Apr 2024	40.69	40.85	39.96	39.96	39.96	2,255,010
28 Mar 2024	41.25	41.31	41.01	41.04	41.04	1,539,715
27 Mar 2024	41.49	41.54	41.10	41.22	41.22	1,187,068
26 Mar 2024	41.14	41.54	41.02	41.54	41.54	816,952
25 Mar 2024	41.69	41.71	40.98	41.17	41.17	1,218,282
22 Mar 2024	41.06	41.72	40.62	41.64	41.64	1,399,271
21 Mar 2024	40.93	41.44	40.56	41.26	41.26	1,905,468
20 Mar 2024	40.97	41.38	40.87	40.93	40.93	1,199,582
19 Mar 2024	41.85	41.91	40.65	40.97	40.97	1,838,698
18 Mar 2024	41.88	42.10	41.71	42.01	42.01	1,152,825
15 Mar 2024	41.90	42.10	41.46	41.60	41.60	2,557,613
14 Mar 2024	42.29	42.42	41.82	42.00	42.00	1,017,375
13 Mar 2024	42.54	42.97	42.31	42.31	42.31	1,099,431
12 Mar 2024	42.50	42.70	41.87	42.41	42.41	1,056,807
11 Mar 2024	41.80	42.44	41.79	42.35	42.35	814,698
08 Mar 2024	42.23	42.28	41.67	42.08	42.08	872,269
07 Mar 2024	41.92	42.52	41.91	42.35	42.35	1,319,799
06 Mar 2024	41.58	42.10	41.31	42.10	42.10	1,052,261
05 Mar 2024	42.73	42.78	41.55	41.58	41.58	1,024,253
04 Mar 2024	43.07	43.23	42.69	42.96	42.96	748,007
01 Mar 2024	43.47	43.54	42.40	42.76	42.76	1,007,502
29 Feb 2024	43.40	43.62	43.14	43.19	43.19	1,737,074
28 Feb 2024	43.30	43.40	42.96	43.21	43.21	701,580
27 Feb 2024	43.25	43.40	42.60	43.26	43.26	852,111
26 Feb 2024	43.23	43.50	43.05	43.19	43.19	824,624
23 Feb 2024	43.35	43.47	42.88	43.33	43.33	925,416
22 Feb 2024	43.49	43.92	43.19	43.29	43.29	1,919,624
21 Feb 2024	43.35	43.40	42.69	42.74	42.74	693,421
20 Feb 2024	43.47	43.56	42.83	43.10	43.10	906,898
19 Feb 2024	43.29	43.60	42.92	43.54	43.54	690,475
16 Feb 2024	43.18	43.70	43.01	43.46	43.46	933,855
15 Feb 2024	43.31	43.31	42.78	42.89	42.89	870,545
14 Feb 2024	42.58	43.06	42.57	42.85	42.85	933,178
13 Feb 2024	42.76	42.76	41.95	42.60	42.60	1,088,107
12 Feb 2024	44.13	44.24	42.85	43.15	43.15	1,232,937
09 Feb 2024	44.27	44.62	43.51	43.94	43.94	1,052,901
08 Feb 2024	43.58	44.28	43.46	44.16	44.16	1,481,860
07 Feb 2024	42.10	43.62	42.02	43.28	43.28	1,347,291
06 Feb 2024	41.95	42.33	41.94	42.07	42.07	3,238,892
05 Feb 2024	42.00	42.43	41.97	42.00	42.00	2,080,892
02 Feb 2024	43.74	43.94	41.94	42.13	42.13	3,340,403
01 Feb 2024	44.50	45.58	41.97	43.24	43.24	3,843,988
31 Jan 2024	48.09	48.77	48.08	48.24	48.24	1,412,777
30 Jan 2024	48.10	48.88	47.92	48.44	48.44	864,805
29 Jan 2024	47.71	47.90	47.33	47.90	47.90	1,145,766
26 Jan 2024	47.40	48.11	47.08	47.81	47.81	979,776
25 Jan 2024	47.30	47.85	47.21	47.76	47.76	750,500
24 Jan 2024	47.90	48.31	46.97	47.49	47.49	1,123,319
23 Jan 2024	46.90	47.12	46.76	46.96	46.96	1,139,225
22 Jan 2024	46.61	47.15	46.50	47.13	47.13	893,176
19 Jan 2024	47.01	47.18	45.87	46.15	46.15	1,191,815
18 Jan 2024	45.99	46.97	45.93	46.97	46.97	1,871,009
17 Jan 2024	45.59	46.07	45.55	46.07	46.07	1,656,090
16 Jan 2024	44.74	45.79	44.63	45.76	45.76	1,607,432
15 Jan 2024	44.62	44.65	44.36	44.54	44.54	492,349
12 Jan 2024	43.49	44.81	43.49	44.81	44.81	1,175,619
11 Jan 2024	43.04	43.58	42.99	43.33	43.33	1,151,209
10 Jan 2024	42.33	42.76	42.21	42.76	42.76	851,612
09 Jan 2024	42.45	42.48	41.76	42.24	42.24	694,668
08 Jan 2024	42.04	42.37	41.81	42.31	42.31	729,808
05 Jan 2024	42.00	42.03	41.45	42.03	42.03	739,664
04 Jan 2024	42.90	42.90	42.06	42.27	42.27	1,045,660
03 Jan 2024	43.05	43.24	42.48	42.94	42.94	995,355
02 Jan 2024	44.20	44.38	43.02	43.19	43.19	861,864
29 Dec 2023	44.26	44.42	44.17	44.24	44.24	494,136
28 Dec 2023	44.76	44.87	44.14	44.26	44.26	660,722
27 Dec 2023	44.56	44.97	44.53	44.78	44.78	619,220
22 Dec 2023	44.37	44.74	44.37	44.64	44.64	731,546
21 Dec 2023	44.40	44.76	44.35	44.68	44.68	755,224
20 Dec 2023	44.28	44.75	44.10	44.73	44.73	1,136,076
19 Dec 2023	44.35	44.62	44.25	44.39	44.39	973,425
18 Dec 2023	43.95	44.19	43.83	44.19	44.19	1,191,347
15 Dec 2023	43.75	44.29	43.15	44.29	44.29	2,885,702
14 Dec 2023	44.85	45.17	43.74	43.82	43.82	1,390,986
13 Dec 2023	45.00	45.19	44.41	44.42	44.42	961,155
12 Dec 2023	44.35	44.97	44.27	44.83	44.83	873,785
11 Dec 2023	44.31	44.78	44.26	44.40	44.40	1,220,579
08 Dec 2023	43.67	44.46	43.67	44.22	44.22	843,620
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,202.74+30.59(+0.37%)

FTSE 25020,070.38+18.05(+0.09%)

AIM769.87+1.76(+0.23%)

GBP/EUR1.1687+0.0004(+0.04%)

GBP/USD1.2562+0.0029(+0.23%)

Bitcoin GBP47,193.92+1,167.03(+2.54%)

11 fabulous farmhouses perfect for living a rural lifestyle

Dassault Systèmes SE (DSY.PA)

FTSE 100
8,202.74
+30.59(+0.37%)

FTSE 250
20,070.38
+18.05(+0.09%)

AIM
769.87
+1.76(+0.23%)

GBP/EUR
1.1687
+0.0004(+0.04%)

GBP/USD
1.2562
+0.0029(+0.23%)

Bitcoin GBP
47,193.92
+1,167.03(+2.54%)