Paris - Delayed Quote EUR

Dassault Systèmes SE (DSY.PA)

37.77 +0.48 (+1.29%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 37.30 38.16 37.13 37.77 37.77 3,052,965
Apr 25, 2024 37.14 39.27 36.13 37.29 37.29 4,280,839
Apr 24, 2024 38.70 39.29 38.48 38.94 38.94 1,828,171
Apr 23, 2024 38.72 38.88 38.25 38.51 38.51 2,215,161
Apr 22, 2024 38.23 38.71 38.16 38.54 38.54 1,648,195
Apr 19, 2024 38.10 38.34 37.90 38.10 38.10 1,374,857
Apr 18, 2024 38.31 38.49 38.04 38.43 38.43 1,506,564
Apr 17, 2024 38.61 38.82 38.30 38.31 38.31 1,339,591
Apr 16, 2024 38.60 38.83 38.36 38.83 38.83 1,538,512
Apr 15, 2024 39.24 39.79 38.94 38.96 38.96 1,409,846
Apr 12, 2024 39.94 40.27 38.99 39.25 39.25 1,067,121
Apr 11, 2024 39.61 40.01 39.43 39.77 39.77 1,380,914
Apr 10, 2024 40.07 40.21 39.47 39.75 39.75 1,053,606
Apr 9, 2024 40.17 40.25 39.68 39.95 39.95 1,233,887
Apr 8, 2024 40.09 40.50 40.08 40.24 40.24 950,829
Apr 5, 2024 39.25 40.24 39.16 40.24 40.24 1,703,995
Apr 4, 2024 39.80 39.98 39.37 39.84 39.84 1,170,287
Apr 3, 2024 39.90 40.15 39.67 39.88 39.88 1,167,343
Apr 2, 2024 40.69 40.85 39.96 39.96 39.96 2,255,010
Mar 28, 2024 41.25 41.31 41.01 41.04 41.04 1,539,715
Mar 27, 2024 41.49 41.54 41.10 41.22 41.22 1,187,068
Mar 26, 2024 41.14 41.54 41.02 41.54 41.54 816,952
Mar 25, 2024 41.69 41.71 40.98 41.17 41.17 1,218,282
Mar 22, 2024 41.06 41.72 40.62 41.64 41.64 1,399,271
Mar 21, 2024 40.93 41.44 40.56 41.26 41.26 1,905,468
Mar 20, 2024 40.97 41.38 40.87 40.93 40.93 1,199,582
Mar 19, 2024 41.85 41.91 40.65 40.97 40.97 1,838,698
Mar 18, 2024 41.88 42.10 41.71 42.01 42.01 1,152,825
Mar 15, 2024 41.90 42.10 41.46 41.60 41.60 2,557,613
Mar 14, 2024 42.29 42.42 41.82 42.00 42.00 1,017,375
Mar 13, 2024 42.54 42.97 42.31 42.31 42.31 1,099,431
Mar 12, 2024 42.50 42.70 41.87 42.41 42.41 1,056,807
Mar 11, 2024 41.80 42.44 41.79 42.35 42.35 814,698
Mar 8, 2024 42.23 42.28 41.67 42.08 42.08 872,269
Mar 7, 2024 41.92 42.52 41.91 42.35 42.35 1,319,799
Mar 6, 2024 41.58 42.10 41.31 42.10 42.10 1,052,261
Mar 5, 2024 42.73 42.78 41.55 41.58 41.58 1,024,253
Mar 4, 2024 43.07 43.23 42.69 42.96 42.96 748,007
Mar 1, 2024 43.47 43.54 42.40 42.76 42.76 1,007,502
Feb 29, 2024 43.40 43.62 43.14 43.19 43.19 1,737,074
Feb 28, 2024 43.30 43.40 42.96 43.21 43.21 701,580
Feb 27, 2024 43.25 43.40 42.60 43.26 43.26 852,111
Feb 26, 2024 43.23 43.50 43.05 43.19 43.19 824,624
Feb 23, 2024 43.35 43.47 42.88 43.33 43.33 925,416
Feb 22, 2024 43.49 43.92 43.19 43.29 43.29 1,919,624
Feb 21, 2024 43.35 43.40 42.69 42.74 42.74 693,421
Feb 20, 2024 43.47 43.56 42.83 43.10 43.10 906,898
Feb 19, 2024 43.29 43.60 42.92 43.54 43.54 690,475
Feb 16, 2024 43.18 43.70 43.01 43.46 43.46 933,855
Feb 15, 2024 43.31 43.31 42.78 42.89 42.89 870,545
Feb 14, 2024 42.58 43.06 42.57 42.85 42.85 933,178
Feb 13, 2024 42.76 42.76 41.95 42.60 42.60 1,088,107
Feb 12, 2024 44.13 44.24 42.85 43.15 43.15 1,232,937
Feb 9, 2024 44.27 44.62 43.51 43.94 43.94 1,052,901
Feb 8, 2024 43.58 44.28 43.46 44.16 44.16 1,481,860
Feb 7, 2024 42.10 43.62 42.02 43.28 43.28 1,347,291
Feb 6, 2024 41.95 42.33 41.94 42.07 42.07 3,238,892
Feb 5, 2024 42.00 42.43 41.97 42.00 42.00 2,080,892
Feb 2, 2024 43.74 43.94 41.94 42.13 42.13 3,340,403
Feb 1, 2024 44.50 45.58 41.97 43.24 43.24 3,843,988
Jan 31, 2024 48.09 48.77 48.08 48.24 48.24 1,412,777
Jan 30, 2024 48.10 48.88 47.92 48.44 48.44 864,805
Jan 29, 2024 47.71 47.90 47.33 47.90 47.90 1,145,766
Jan 26, 2024 47.40 48.11 47.08 47.81 47.81 979,776
Jan 25, 2024 47.30 47.85 47.21 47.76 47.76 750,500
Jan 24, 2024 47.90 48.31 46.97 47.49 47.49 1,123,319
Jan 23, 2024 46.90 47.12 46.76 46.96 46.96 1,139,225
Jan 22, 2024 46.61 47.15 46.50 47.13 47.13 893,176
Jan 19, 2024 47.01 47.18 45.87 46.15 46.15 1,191,815
Jan 18, 2024 45.99 46.97 45.93 46.97 46.97 1,871,009
Jan 17, 2024 45.59 46.07 45.55 46.07 46.07 1,656,090
Jan 16, 2024 44.74 45.79 44.63 45.76 45.76 1,607,432
Jan 15, 2024 44.62 44.65 44.36 44.54 44.54 492,349
Jan 12, 2024 43.49 44.81 43.49 44.81 44.81 1,175,619
Jan 11, 2024 43.04 43.58 42.99 43.33 43.33 1,151,209
Jan 10, 2024 42.33 42.76 42.21 42.76 42.76 851,612
Jan 9, 2024 42.45 42.48 41.76 42.24 42.24 694,668
Jan 8, 2024 42.04 42.37 41.81 42.31 42.31 729,808
Jan 5, 2024 42.00 42.03 41.45 42.03 42.03 739,664
Jan 4, 2024 42.90 42.90 42.06 42.27 42.27 1,045,660
Jan 3, 2024 43.05 43.24 42.48 42.94 42.94 995,355
Jan 2, 2024 44.20 44.38 43.02 43.19 43.19 861,864
Dec 29, 2023 44.26 44.42 44.17 44.24 44.24 494,136
Dec 28, 2023 44.76 44.87 44.14 44.26 44.26 660,722
Dec 27, 2023 44.56 44.97 44.53 44.78 44.78 619,220
Dec 22, 2023 44.37 44.74 44.37 44.64 44.64 731,546
Dec 21, 2023 44.40 44.76 44.35 44.68 44.68 755,224
Dec 20, 2023 44.28 44.75 44.10 44.73 44.73 1,136,076
Dec 19, 2023 44.35 44.62 44.25 44.39 44.39 973,425
Dec 18, 2023 43.95 44.19 43.83 44.19 44.19 1,191,347
Dec 15, 2023 43.75 44.29 43.15 44.29 44.29 2,885,702
Dec 14, 2023 44.85 45.17 43.74 43.82 43.82 1,390,986
Dec 13, 2023 45.00 45.19 44.41 44.42 44.42 961,155
Dec 12, 2023 44.35 44.97 44.27 44.83 44.83 873,785
Dec 11, 2023 44.31 44.78 44.26 44.40 44.40 1,220,579
Dec 8, 2023 43.67 44.46 43.67 44.22 44.22 843,620
Dec 7, 2023 43.81 43.97 43.58 43.83 43.83 956,873
Dec 6, 2023 43.60 44.07 43.55 43.99 43.99 1,087,059
Dec 5, 2023 43.06 43.61 43.01 43.54 43.54 1,039,630
Dec 4, 2023 43.35 43.56 43.04 43.13 43.13 883,385
Dec 1, 2023 42.98 43.36 42.97 43.31 43.31 1,016,945
Nov 30, 2023 43.01 43.22 42.69 42.97 42.97 2,194,421
Nov 29, 2023 42.82 43.37 42.76 43.13 43.13 756,651
Nov 28, 2023 42.49 42.88 42.30 42.82 42.82 700,125
Nov 27, 2023 42.51 42.97 42.51 42.64 42.64 759,737
Nov 24, 2023 42.72 42.81 42.49 42.63 42.63 587,032
Nov 23, 2023 42.65 42.89 42.59 42.83 42.83 489,982
Nov 22, 2023 42.38 43.17 42.38 42.78 42.78 950,202
Nov 21, 2023 42.53 42.83 42.33 42.46 42.46 839,130
Nov 20, 2023 41.90 42.64 41.88 42.54 42.54 1,027,713
Nov 17, 2023 41.72 42.31 41.70 42.05 42.05 1,049,262
Nov 16, 2023 41.87 42.15 41.64 41.65 41.65 1,115,819
Nov 15, 2023 41.41 42.07 41.40 41.94 41.94 1,427,380
Nov 14, 2023 40.82 41.74 40.69 41.65 41.65 1,194,883
Nov 13, 2023 40.74 40.81 40.41 40.69 40.69 831,286
Nov 10, 2023 40.22 40.49 39.91 40.49 40.49 943,341
Nov 9, 2023 40.15 40.81 39.97 40.68 40.68 1,417,487
Nov 8, 2023 40.08 40.22 39.97 40.04 40.04 1,675,226
Nov 7, 2023 39.90 40.22 39.88 39.99 39.99 1,423,196
Nov 6, 2023 39.54 39.92 39.51 39.92 39.92 1,553,432
Nov 3, 2023 39.12 39.44 38.69 39.44 39.44 1,233,767
Nov 2, 2023 39.25 39.68 39.01 39.05 39.05 1,338,296
Nov 1, 2023 38.92 39.13 38.40 39.00 39.00 1,265,823
Oct 31, 2023 38.88 39.08 38.47 38.81 38.81 964,761
Oct 30, 2023 38.77 39.35 38.58 38.72 38.72 1,686,333
Oct 27, 2023 38.22 38.22 37.42 37.86 37.86 1,190,299
Oct 26, 2023 37.12 38.26 36.97 38.00 38.00 1,850,471
Oct 25, 2023 36.00 38.46 35.93 37.77 37.77 2,842,649
Oct 24, 2023 34.24 34.98 34.06 34.98 34.98 1,718,533
Oct 23, 2023 34.10 34.27 33.56 34.06 34.06 1,196,355
Oct 20, 2023 34.55 34.56 33.93 33.96 33.96 1,428,207
Oct 19, 2023 35.03 35.61 34.84 34.85 34.85 1,536,248
Oct 18, 2023 35.25 35.74 35.20 35.31 35.31 863,522
Oct 17, 2023 35.55 35.78 34.85 35.40 35.40 1,065,608
Oct 16, 2023 35.92 35.97 35.53 35.83 35.83 1,773,470
Oct 13, 2023 36.56 36.78 35.91 35.91 35.91 1,360,437
Oct 12, 2023 37.29 37.30 36.68 36.94 36.94 1,134,398
Oct 11, 2023 36.58 37.15 36.49 37.05 37.05 940,400
Oct 10, 2023 36.08 36.90 36.00 36.79 36.79 1,138,170
Oct 9, 2023 36.13 36.28 35.65 35.82 35.82 1,056,158
Oct 6, 2023 35.40 36.33 35.39 36.33 36.33 1,144,150
Oct 5, 2023 35.23 35.44 35.10 35.24 35.24 755,197
Oct 4, 2023 35.01 35.37 34.83 35.23 35.23 726,809
Oct 3, 2023 35.60 35.67 35.12 35.19 35.19 773,371
Oct 2, 2023 35.60 36.26 35.31 35.71 35.71 1,158,068
Sep 29, 2023 35.06 35.73 35.03 35.29 35.29 1,391,650
Sep 28, 2023 34.56 34.90 34.35 34.63 34.63 740,274
Sep 27, 2023 34.60 35.01 34.46 34.68 34.68 853,559
Sep 26, 2023 34.63 34.79 34.24 34.39 34.39 1,160,357
Sep 25, 2023 34.90 34.99 34.38 34.94 34.94 908,713
Sep 22, 2023 34.36 35.15 34.24 35.01 35.01 864,608
Sep 21, 2023 34.71 35.04 34.51 34.51 34.51 881,100
Sep 20, 2023 34.81 35.33 34.69 35.22 35.22 797,764
Sep 19, 2023 35.06 35.24 34.61 34.67 34.67 853,784
Sep 18, 2023 35.35 35.67 35.03 35.26 35.26 887,993
Sep 15, 2023 35.61 36.04 35.21 35.34 35.34 2,899,985
Sep 14, 2023 35.40 35.40 34.95 35.24 35.24 925,871
Sep 13, 2023 35.21 35.44 35.07 35.25 35.25 941,139
Sep 12, 2023 36.45 36.45 35.62 35.63 35.63 575,798
Sep 11, 2023 36.62 36.76 36.17 36.37 36.37 767,103
Sep 8, 2023 36.58 36.66 36.17 36.45 36.45 604,356
Sep 7, 2023 36.35 36.51 36.16 36.41 36.41 748,106
Sep 6, 2023 36.56 36.63 36.26 36.56 36.56 1,117,626
Sep 5, 2023 36.56 36.66 36.09 36.66 36.66 876,822
Sep 4, 2023 36.50 36.97 36.46 36.68 36.68 574,564
Sep 1, 2023 36.54 36.69 36.24 36.47 36.47 873,703
Aug 31, 2023 36.69 36.76 36.47 36.61 36.61 1,850,992
Aug 30, 2023 36.52 36.72 36.28 36.65 36.65 767,266
Aug 29, 2023 36.39 36.69 36.15 36.62 36.62 802,091
Aug 28, 2023 36.15 36.22 35.83 36.19 36.19 563,752
Aug 25, 2023 35.40 36.03 35.37 35.71 35.71 817,929
Aug 24, 2023 36.53 36.77 35.72 35.78 35.78 942,983
Aug 23, 2023 36.10 36.26 35.96 36.10 36.10 836,694
Aug 22, 2023 35.91 36.28 35.87 35.99 35.99 1,202,251
Aug 21, 2023 35.74 35.89 35.57 35.57 35.57 1,046,558
Aug 18, 2023 35.82 35.87 35.35 35.76 35.76 1,308,391
Aug 17, 2023 36.58 36.65 35.69 35.73 35.73 1,365,157
Aug 16, 2023 36.74 37.05 36.67 36.97 36.97 839,373
Aug 15, 2023 37.01 37.04 36.64 36.91 36.91 777,797
Aug 14, 2023 36.70 37.01 36.53 37.01 37.01 761,291
Aug 11, 2023 37.51 37.63 36.71 36.86 36.86 820,479
Aug 10, 2023 37.78 37.96 37.40 37.58 37.58 1,438,636
Aug 9, 2023 37.85 38.26 37.51 37.51 37.51 957,626
Aug 8, 2023 37.76 37.96 37.46 37.49 37.49 1,045,575
Aug 7, 2023 37.72 38.11 37.72 37.83 37.83 854,375
Aug 4, 2023 37.82 37.93 37.37 37.78 37.78 1,068,743
Aug 3, 2023 37.74 38.01 37.61 37.74 37.74 1,040,737
Aug 2, 2023 38.17 38.69 37.83 38.06 38.06 1,323,855
Aug 1, 2023 38.73 38.99 38.42 38.66 38.66 1,190,928
Jul 31, 2023 38.78 39.06 38.61 38.88 38.88 1,249,032
Jul 28, 2023 38.56 38.92 38.13 38.65 38.65 1,337,800
Jul 27, 2023 37.62 39.05 37.62 38.86 38.86 1,546,306
Jul 26, 2023 37.88 38.22 37.13 37.47 37.47 1,475,987
Jul 25, 2023 38.40 38.85 37.60 38.05 38.05 2,111,278
Jul 24, 2023 40.40 40.78 39.97 40.03 40.03 879,282
Jul 21, 2023 40.22 40.64 40.05 40.45 40.45 759,895
Jul 20, 2023 41.01 41.03 40.40 40.70 40.70 826,878
Jul 19, 2023 40.96 41.48 40.89 41.37 41.37 875,495
Jul 18, 2023 40.83 40.94 40.39 40.72 40.72 627,184
Jul 17, 2023 40.65 41.03 40.51 40.79 40.79 688,527
Jul 14, 2023 40.75 40.96 40.63 40.83 40.83 445,583
Jul 13, 2023 40.69 41.04 40.42 40.81 40.81 818,305
Jul 12, 2023 39.67 40.33 39.44 40.21 40.21 816,388
Jul 11, 2023 39.55 39.93 39.30 39.44 39.44 654,185
Jul 10, 2023 38.88 39.26 38.70 39.21 39.21 794,418
Jul 7, 2023 39.00 39.34 38.58 39.06 39.06 792,335
Jul 6, 2023 39.74 39.90 38.78 38.99 38.99 1,111,641
Jul 5, 2023 40.10 40.15 39.74 39.86 39.86 763,773
Jul 4, 2023 39.99 40.38 39.90 40.31 40.31 613,186
Jul 3, 2023 40.58 40.79 40.03 40.09 40.09 710,555
Jun 30, 2023 39.73 40.72 39.68 40.63 40.63 1,538,503
Jun 29, 2023 39.76 39.81 39.44 39.73 39.73 742,733
Jun 28, 2023 39.25 39.81 39.22 39.74 39.74 1,015,823
Jun 27, 2023 39.39 39.42 38.75 38.97 38.97 846,584
Jun 26, 2023 39.63 39.72 39.24 39.35 39.35 1,013,503
Jun 23, 2023 40.00 40.24 39.53 39.68 39.68 710,221
Jun 22, 2023 39.92 40.19 39.51 40.09 40.09 998,676
Jun 21, 2023 40.65 40.74 40.19 40.33 40.33 878,207
Jun 20, 2023 40.96 41.24 40.72 40.87 40.87 704,677
Jun 19, 2023 41.30 41.30 40.81 41.01 41.01 834,008
Jun 16, 2023 40.97 41.63 40.89 41.35 41.35 2,234,517
Jun 15, 2023 40.52 41.01 40.19 40.82 40.82 1,134,883
Jun 14, 2023 40.99 41.17 40.63 40.88 40.88 1,528,632
Jun 13, 2023 41.10 41.50 40.77 41.17 41.17 1,018,029
Jun 12, 2023 40.38 40.81 40.28 40.76 40.76 921,391
Jun 9, 2023 41.21 41.21 39.96 40.17 40.17 1,394,565
Jun 8, 2023 40.81 41.21 40.54 41.21 41.21 1,100,050
Jun 7, 2023 41.45 41.55 41.11 41.22 41.22 900,174
Jun 6, 2023 41.37 41.72 41.31 41.51 41.51 987,926
Jun 5, 2023 41.60 41.74 41.26 41.42 41.42 947,627
Jun 2, 2023 41.34 41.99 41.31 41.67 41.67 1,223,186
Jun 1, 2023 41.44 41.59 41.04 41.40 41.40 1,710,042
May 31, 2023 40.53 41.78 40.44 41.11 41.11 7,790,772
May 30, 2023 40.38 41.44 40.35 40.75 40.75 1,369,348
May 29, 2023 0.21 Dividend
May 29, 2023 40.63 40.76 40.32 40.32 40.32 532,550
May 26, 2023 40.08 40.94 39.97 40.72 40.51 1,441,413
May 25, 2023 39.42 40.06 38.85 39.83 39.63 1,363,903
May 24, 2023 39.15 39.36 38.80 38.97 38.77 1,701,389
May 23, 2023 39.51 39.97 39.30 39.40 39.20 1,484,983
May 22, 2023 38.78 39.85 38.38 39.60 39.40 2,489,954
May 19, 2023 37.85 37.99 37.56 37.94 37.74 1,218,494
May 18, 2023 36.65 37.50 36.65 37.47 37.28 673,529
May 17, 2023 36.40 36.65 36.29 36.46 36.27 986,644
May 16, 2023 36.76 36.99 36.30 36.49 36.31 1,133,675
May 15, 2023 36.54 36.76 36.42 36.76 36.57 804,531
May 12, 2023 36.33 36.53 36.08 36.46 36.27 750,205
May 11, 2023 36.31 36.63 36.06 36.23 36.04 850,714
May 10, 2023 35.67 36.30 35.24 36.21 36.02 840,471
May 9, 2023 36.26 36.28 35.45 35.60 35.42 1,142,650
May 8, 2023 36.50 36.74 36.13 36.27 36.08 558,176
May 5, 2023 36.80 36.97 36.51 36.51 36.33 988,658
May 4, 2023 36.96 37.23 35.95 36.72 36.53 1,160,544
May 3, 2023 36.76 37.17 36.63 37.15 36.96 978,633
May 2, 2023 36.86 37.24 36.44 36.51 36.32 1,382,288
Apr 28, 2023 35.82 36.68 35.82 36.67 36.48 1,609,814
Apr 27, 2023 34.54 36.07 34.53 35.76 35.58 2,131,630
Apr 26, 2023 36.00 36.04 34.16 34.88 34.71 3,486,472

Related Tickers

SAP.DE SAP SE
174.00
+2.23%
 
VU.PA VusionGroup
126.50
-5.24%
 
SWP.PA Sword Group S.E.
38.35
+5.94%
 
NEM.DE Nemetschek SE
82.80
+1.91%
 
ALESK.PA Esker SA
181.50
+2.08%
 
ADSK Autodesk, Inc.
217.93
+0.71%
 
TEMN.SW Temenos AG
57.75
+0.26%
 
ANSS ANSYS, Inc.
333.75
+2.05%
 
TYL Tyler Technologies, Inc.
460.74
+0.58%
 
SGE.L The Sage Group plc
1,173.00
+1.08%