Dassault Systemes SE (DSYA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 5 |
| 01 Jul 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 28 Jun 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 27 Jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 26 Jun 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 25 Jun 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 24 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 21 Jun 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 20 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 19 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 18 Jun 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 17 Jun 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 14 Jun 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 13 Jun 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 12 Jun 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 11 Jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 10 Jun 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 07 Jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 06 Jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 05 Jun 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 04 Jun 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 03 Jun 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 31 May 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 30 May 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 29 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 28 May 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 27 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 27 May 2024 | 0.23 Dividend | |||||
| 24 May 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.62 | - |
| 23 May 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.77 | - |
| 22 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.26 | - |
| 21 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.53 | - |
| 20 May 2024 | 37.78 | 37.78 | 37.73 | 37.73 | 37.51 | - |
| 17 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.29 | - |
| 16 May 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.91 | - |
| 15 May 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.99 | - |
| 14 May 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.63 | - |
| 13 May 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.91 | - |
| 10 May 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.84 | - |
| 09 May 2024 | 38.09 | 38.09 | 37.93 | 37.93 | 37.71 | - |
| 08 May 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.78 | - |
| 07 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.93 | - |
| 06 May 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.82 | - |
| 03 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.52 | - |
| 02 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.52 | - |
| 30 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.23 | - |
| 29 Apr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.69 | - |
| 26 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.05 | - |
| 25 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.14 | - |
| 24 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.40 | - |
| 23 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.34 | - |
| 22 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.01 | - |
| 19 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.68 | - |
| 18 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.09 | - |
| 17 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.14 | - |
| 16 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.09 | - |
| 15 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.49 | - |
| 12 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.77 | - |
| 11 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.44 | - |
| 10 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.86 | - |
| 09 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.79 | - |
| 08 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.98 | - |
| 05 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.01 | - |
| 04 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.55 | - |
| 03 Apr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.46 | - |
| 02 Apr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.73 | - |
| 28 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.93 | - |
| 27 Mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.18 | - |
| 26 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.86 | - |
| 25 Mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.42 | - |
| 22 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.24 | - |
| 21 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.10 | - |
| 20 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.51 | - |
| 19 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.66 | - |
| 18 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.44 | - |
| 15 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.68 | - |
| 14 Mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.97 | - |
| 13 Mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.16 | - |
| 12 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.21 | - |
| 11 Mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.56 | - |
| 08 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.14 | - |
| 07 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.72 | - |
| 06 Mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.25 | - |
| 05 Mar 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.50 | - |
| 04 Mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.46 | - |
| 01 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.18 | - |
| 29 Feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 42.91 | - |
| 28 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.92 | - |
| 27 Feb 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 42.78 | - |
| 26 Feb 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 42.90 | - |
| 23 Feb 2024 | 43.24 | 43.31 | 43.24 | 43.31 | 43.05 | 5 |
| 22 Feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.75 | - |
| 21 Feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.82 | - |
| 20 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.12 | - |
| 19 Feb 2024 | 43.26 | 43.26 | 43.10 | 43.10 | 42.84 | 30 |
| 16 Feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.79 | - |
| 15 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.61 | - |
| 14 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.18 | - |
| 13 Feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.67 | - |
| 12 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.77 | - |
| *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.