Dassault Systèmes SE

DSY.PA · Paris

Prices in EUR

Historical prices

Dassault Systèmes SE (DSY.PA), daily historical prices. Prices in EUR.
DateOpenHighLowCloseVolume
Sep 2, 202622.2022.4621.9322.1322.131,171,965
Sep 1, 202622.8023.1622.2522.2522.251,824,561
Aug 31, 202623.0023.0322.6922.8422.842,278,201
Aug 28, 202623.1523.1822.9023.0923.091,323,085
Aug 27, 202622.7723.1622.5823.0723.071,706,571
Aug 26, 202622.4122.7422.1922.5422.541,997,012
Aug 25, 202622.5822.6522.1222.6522.652,030,795
Aug 24, 202622.3522.7022.2422.6622.661,568,873
Aug 21, 202622.2022.5122.0422.4322.431,449,185
Aug 20, 202622.2822.4121.8722.2322.231,534,183
Aug 19, 202621.8722.3221.7222.2422.241,853,109
Aug 18, 202621.4422.0221.4421.9021.902,347,329
Aug 17, 202621.4421.6121.3621.3721.371,305,123
Aug 14, 202621.4721.9621.4321.6821.681,415,836
Aug 13, 202621.5021.5420.8120.9220.921,691,867
Aug 12, 202621.9421.9421.3121.4021.401,320,636
Aug 11, 202622.0822.1721.7822.1022.101,088,249
Aug 10, 202622.2122.2521.8522.0822.081,089,744
Aug 7, 202621.8422.4321.8322.2522.251,770,896
Aug 6, 202621.6021.8321.3521.7321.731,533,911
Aug 5, 202621.3721.7421.2021.3921.391,656,194
Aug 4, 202620.6421.3920.5321.3121.311,674,970
Aug 3, 202620.2921.4420.2920.7520.752,897,382
Jul 31, 202620.0320.2419.7020.0520.053,679,827
Jul 30, 202620.8520.9220.2120.2120.212,059,708