U.S. Markets closed

Dassault Systèmes SE (DSY.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
85.54+0.26 (+0.30%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201785.2685.9385.2685.5485.54238,212
Sep 19, 201784.9785.7684.9785.2885.28195,489
Sep 18, 201785.5185.6084.6684.9084.90237,383
Sep 15, 201785.8385.9385.1585.1785.17440,672
Sep 14, 201785.7186.0885.4585.8785.87210,123
Sep 13, 201785.8085.8485.2685.8485.84232,509
Sep 12, 201785.6686.2385.5185.8485.84255,334
Sep 11, 201784.8185.7884.7585.3485.34237,210
Sep 08, 201784.0784.9183.9984.7684.76213,541
Sep 07, 201783.6184.5083.5784.2484.24280,977
Sep 06, 201783.3384.1583.3083.3483.34255,730
Sep 05, 201783.3284.2383.3283.8783.87202,805
Sep 04, 201782.8183.6982.8083.2083.20257,760
Sep 01, 201782.7884.0482.6583.8683.86241,787
Aug 31, 201782.0083.1081.9482.7582.75264,957
Aug 30, 201781.3182.0381.3181.7581.75229,657
Aug 29, 201781.8782.0080.8681.2581.25258,878
Aug 28, 201782.2982.4581.7082.3382.3378,967
Aug 25, 201782.3082.8082.0782.4482.44197,609
Aug 24, 201783.4083.4082.4282.4682.46221,118
Aug 23, 201783.0083.6982.7783.2383.23181,132
Aug 22, 201782.9983.3582.6982.8982.89263,653
Aug 21, 201782.7382.8882.2682.7182.71115,910
Aug 18, 201783.3883.3882.2082.7682.76157,556
Aug 17, 201783.3883.7983.3283.6283.62179,551
Aug 16, 201782.5483.7782.4983.3883.38202,440
Aug 15, 201782.6382.9782.3182.5482.54157,255
Aug 14, 201782.3082.7982.1382.6082.60166,539
Aug 11, 201781.9782.0081.0781.7081.70253,756
Aug 10, 201783.1583.3482.1882.3182.31222,608
Aug 09, 201783.5583.5582.5383.1983.19209,201
Aug 08, 201783.8084.5883.3683.7583.75261,536
Aug 07, 201784.2884.4583.5783.8683.86253,186
Aug 04, 201783.9784.4783.6984.1484.14270,151
Aug 03, 201783.6084.2183.2883.9483.94332,710
Aug 02, 201784.3984.7083.8183.8383.83349,951
Aug 01, 201782.8484.3882.6584.2084.20503,963
Jul 31, 201783.0691.0082.7582.8982.89421,539
Jul 28, 201782.2783.1581.1083.0683.06468,895
Jul 27, 201782.6083.4682.1983.0183.01519,762
Jul 26, 201781.4483.0380.5282.7182.71808,917
Jul 25, 201777.6980.6477.1280.0080.00768,232
Jul 24, 201778.2478.4877.0377.2077.20262,440
Jul 21, 201778.5979.1377.6778.1678.16259,845
Jul 20, 201778.6178.7577.9778.5578.55239,972
Jul 19, 201778.4678.6777.8178.5378.53331,150
Jul 18, 201778.6278.6677.9278.3878.38241,813
Jul 17, 201778.6979.1078.3978.6578.65199,911
Jul 14, 201778.1178.6177.8578.6178.61212,907
Jul 13, 201778.2478.2777.6478.0378.03179,024
Jul 12, 201777.4778.4977.1778.1678.16346,510
Jul 11, 201778.2078.2177.2777.3677.36140,379
Jul 10, 201778.0278.8577.8778.2078.20289,410
Jul 07, 201777.6578.0076.9577.9477.94240,962
Jul 06, 201778.5078.6976.9877.6877.68309,758
Jul 05, 201777.6678.5677.2178.5678.56374,518
Jul 04, 201777.3078.1076.9577.6177.61178,749
Jul 03, 201778.5478.5477.4377.4777.47293,560
Jun 30, 201778.1279.2877.8478.4978.49338,840
Jun 29, 201780.5880.5878.0078.0678.06364,341
Jun 28, 201780.4080.4479.7280.2080.20299,823
Jun 27, 201782.1382.1880.4980.7080.70253,782
Jun 26, 201783.0283.2482.1782.1782.17270,924
Jun 23, 201783.3783.4582.6782.9482.94248,852
Jun 22, 201783.7084.0483.4083.4083.40247,488
Jun 21, 201783.5483.8582.8583.7283.72294,620
Jun 20, 201783.5584.4983.4483.5883.58302,204
Jun 19, 201782.5783.5682.5583.3583.35272,313
Jun 16, 201782.5482.9582.1682.1682.16539,032
Jun 15, 201782.2582.3981.6182.3982.39324,748
Jun 14, 201782.1082.8382.0182.2082.20323,314
Jun 13, 201781.2382.3081.2081.7681.76223,351
Jun 12, 201782.8782.9180.0981.0281.02430,326
Jun 09, 201783.0583.5682.9183.2883.28154,119
Jun 08, 201783.5583.9482.6483.0083.00233,144
Jun 07, 201783.0583.5582.8183.4783.47235,726
Jun 06, 201783.3983.4682.7083.0883.08242,144
Jun 05, 201783.9684.8483.3783.3783.37152,562
Jun 02, 201783.7584.2983.6783.6983.69193,823
Jun 01, 201782.1183.4081.9983.3683.36424,790
May 31, 201782.0082.3681.7282.1482.14333,175
May 30, 201781.1581.8781.1581.8581.85238,263
May 30, 20170.53 Dividend
May 29, 201782.2582.4682.0082.1781.64160,896
May 26, 201782.9082.9681.9182.3081.77279,953
May 25, 201782.8583.0082.3882.7482.21166,517
May 24, 201781.7182.5181.4982.5181.98229,281
May 23, 201781.6182.0581.6181.7181.18165,728
May 22, 201782.1582.2581.3981.6481.11213,460
May 19, 201781.6082.2981.6082.1581.62277,070
May 18, 201782.4783.0181.2781.6481.11600,539
May 17, 201782.9483.0182.4282.6682.13286,419
May 16, 201783.0083.3382.4383.0982.55307,735
May 15, 201783.6783.7782.9883.2082.66163,936
May 12, 201783.1783.8883.0283.5783.03207,909
May 11, 201784.1584.2682.9883.1982.65246,674
May 10, 201783.4284.1683.1783.8783.33209,207
May 09, 201783.4583.7783.0583.5583.01221,104
May 08, 201783.4083.4782.8883.4582.91298,042
May 05, 201783.5984.1383.0483.4082.86358,229
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...