Dassault Systèmes SE

DSY.PA · Paris

Prices in EUR

Historical prices

Dassault Systèmes SE (DSY.PA), daily historical prices. Prices in EUR.
DateOpenHighLowCloseVolume
Mar 6, 202618.7518.9118.3518.7418.494,273,438
Mar 5, 202618.2018.6718.0018.6518.403,248,704
Mar 4, 202618.2718.3718.0518.1717.933,871,514
Mar 3, 202618.5018.5117.9918.3318.094,107,391
Mar 2, 202617.9918.8217.8118.4718.226,086,752
Feb 27, 202618.3918.6317.9518.5518.3011,137,531
Feb 26, 202618.1418.5217.8718.3918.145,132,069
Feb 25, 202617.3818.0317.3318.0317.794,699,915
Feb 24, 202617.1817.6717.0517.4317.203,538,822
Feb 23, 202617.0217.2916.9117.2917.063,042,372
Feb 20, 202617.5017.6117.2217.4317.202,761,686
Feb 19, 202617.3017.6217.2117.5417.314,102,478
Feb 18, 202616.8417.2216.6517.2216.993,727,978
Feb 17, 202615.8616.7315.8316.7316.515,071,257
Feb 16, 202617.9017.9215.9615.9615.757,671,987
Feb 13, 202618.1718.4417.8217.8217.585,563,506
Feb 12, 202617.8018.3117.6418.1417.898,649,153
Feb 11, 202618.1118.6417.1617.7717.5313,831,202
Feb 10, 202622.5122.7622.2322.4422.144,108,568
Feb 9, 202622.3922.5422.2822.3922.092,875,847
Feb 6, 202622.0822.2621.8622.2521.953,804,887
Feb 5, 202623.1423.3822.6822.7622.463,270,118
Feb 4, 202622.3023.2022.2222.9622.663,946,666
Feb 3, 202623.2323.2322.1822.3522.053,774,866
Feb 2, 202623.2223.4922.9623.1722.862,327,462