Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Dassault Systèmes SE logo
DSY.PA
Dassault Systèmes SE
13:11:53
17.155 €
0.0000 (%0.00)
Previous Close: 17.08
Day Low₺17.005
Day High₺17.265
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DSY.PA: Dassault Systèmes SE Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.6755
CLOSE 19.6556

Low

LOW 15.83

High

HIGH 24.96
DATEOPENHIGHLOWCLOSE
01/02/202623.924.0723.2523.4
01/05/202623.4624.0823.4524.03
01/06/202623.8623.8823.0923.61
01/07/202623.8324.1423.7924.13
01/08/202624.1424.2823.9724.2
01/09/202624.2624.9124.224.75
01/12/202624.8224.9624.624.74
01/13/202624.6524.9324.2724.41
01/14/202624.3624.4424.0124.13
01/15/202624.1124.5824.0624.24
01/16/202624.0624.2323.7724.2
01/19/202623.7323.9223.2723.27
01/20/202623.2523.6523.1423.46
01/21/202623.4523.6123.2123.48
01/22/202623.6623.8923.2823.68
01/23/202623.8623.9623.6323.85
01/26/202623.824.1323.5924.01
01/27/202624.1524.1823.5323.67
01/28/202623.6723.9923.5323.93
01/29/202623.7624.2322.8622.91
01/30/202622.9923.6722.9823.22
02/02/202623.2223.4922.9623.17
02/03/202623.2323.2322.1822.35
02/04/202622.323.222.2222.96
02/05/202623.1423.3822.6822.76
02/06/202622.0822.2621.8622.25
02/09/202622.3922.5422.2822.39
02/10/202622.5122.7622.2322.44
02/11/202618.1118.6417.1617.77
02/12/202617.818.3117.6418.14
02/13/202618.1718.4417.8217.82
02/16/202617.917.9315.9615.96
02/17/202615.8616.7315.8316.73
02/18/202616.8417.2216.6517.22
02/19/202617.317.6117.217.54
02/20/202617.517.6117.2217.43
02/23/202617.0217.2916.9117.29
02/24/202617.1817.6717.0517.43
02/25/202617.3818.0217.3318.02
02/26/202618.1418.5217.8718.39
02/27/202618.3918.6317.9518.55
03/02/202617.9918.8217.8118.47
03/03/202618.518.5117.9918.34
03/04/202618.2718.3718.0518.18
03/05/202618.218.671818.65
03/06/202618.7618.9118.3518.74
03/09/202618.6218.7417.9518.1
03/10/202618.3918.4117.7718.02
03/11/202617.9318.0917.7218.04
03/12/202618.0818.7318.0218.33
03/13/202618.2818.8118.2218.5
03/16/202618.618.6618.318.42
03/17/202618.4318.4818.0218.11
03/18/202617.9518.1417.8517.93
03/19/202617.7418.0217.6717.7
03/20/202617.7317.7516.9917.2
03/23/20261717.5716.9117.01
03/24/202616.961716.5916.59
03/25/202616.7517.0216.5916.79
03/26/202616.7617.1716.6116.95
03/27/202617.0117.1116.6116.61
03/30/202616.6117.0416.5116.94
03/31/202616.9317.3816.917.27
04/01/202617.817.917.3617.52
04/02/202617.4217.6517.2517.62
04/07/202617.6417.8617.3317.4
04/08/202618.0218.3217.6117.64
04/09/202617.617.616.8116.93
04/10/202616.9717.316.8216.82
04/13/202616.7417.5416.6817.54
04/14/202617.6117.8317.5217.76
04/15/202617.8118.0617.718.06
04/16/202618.1118.6118.0718.61
04/17/202618.6519.5818.6319.38
04/20/202619.2119.2118.8118.93
04/21/202619.0219.2918.9719.02
04/22/202618.9519.0818.618.93
04/23/202619.7620.3419.0219.27
04/24/202619.1419.6918.9419.6
04/27/202619.6219.6619.2219.35
04/28/202619.3219.3318.7418.8
04/29/202618.8518.9718.3118.95
04/30/202618.9719.1518.7319.1
05/04/202619.3619.519.0119.29
05/05/202619.2519.6419.2219.6
05/06/202619.6120.4119.3819.77
05/07/202619.8719.9319.5419.86
05/08/202619.7519.9819.4619.55
05/11/202619.6119.7119.3419.42
05/12/202619.1119.341919.27
05/13/202619.1519.318.8219.08
05/14/202619.1819.6119.1219.61
05/15/202619.5419.9519.519.92
05/18/202619.7820.2319.4719.73
05/19/202619.8520.6219.8520.28
05/20/202620.120.5619.8820.24
05/21/202620.2420.3419.9519.99
05/22/202620.1420.6320.1320.32
05/25/202620.4720.6520.3820.65
05/26/202620.5220.620.320.33
05/27/202620.1320.2319.7419.77
05/28/202619.6819.9918.3618.65
05/29/202618.7518.9218.4718.81
06/01/20261920.2618.9920.26
06/02/202620.320.4719.3619.43
06/03/202619.519.5618.8819.03
06/04/202619.0120.2419.0120.16
06/05/202619.9920.5719.7219.72
06/08/202619.5219.919.2119.9
06/09/202619.8419.9219.5119.69
06/10/202619.719.7319.1119.34
06/11/202619.2719.2718.1518.2
06/12/202618.1318.217.1417.21
06/15/202617.3517.8417.217.38
06/16/202617.4117.7917.2617.36
06/17/202617.3917.4516.9817.32
06/18/202617.2217.3616.817.08
06/19/202617.0617.26517.00517.09