DSY.PA: Dassault Systèmes SE Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.751

CLOSE 2.7482

Low

LOW 1.79

High

HIGH 3.34

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	1.83	1.83	1.79	1.83
01/03/1997	1.83	1.86	1.83	1.85
01/06/1997	1.87	1.87	1.82	1.83
01/07/1997	1.83	1.85	1.83	1.85
01/08/1997	1.84	1.97	1.84	1.96
01/09/1997	1.97	2.02	1.95	1.99
01/10/1997	2.02	2.02	1.99	2.01
01/13/1997	2.04	2.13	2.03	2.08
01/14/1997	2.1	2.16	2.09	2.16
01/15/1997	2.19	2.26	2.18	2.23
01/16/1997	2.24	2.24	2.19	2.2
01/17/1997	2.21	2.21	2.16	2.19
01/20/1997	2.2	2.2	2.14	2.17
01/21/1997	2.16	2.16	2.13	2.15
01/22/1997	2.15	2.33	2.15	2.25
01/23/1997	2.26	2.34	2.25	2.34
01/24/1997	2.31	2.36	2.29	2.36
01/27/1997	2.4	2.47	2.38	2.41
01/28/1997	2.41	2.42	2.33	2.37
01/29/1997	2.39	2.39	2.36	2.38
01/30/1997	2.39	2.39	2.35	2.37
01/31/1997	2.35	2.35	2.3	2.33
02/03/1997	2.34	2.34	2.3	2.31
02/04/1997	2.3	2.31	2.21	2.27
02/05/1997	2.21	2.29	2.18	2.29
02/06/1997	2.22	2.25	2.2	2.22
02/07/1997	2.21	2.26	2.21	2.23
02/10/1997	2.28	2.35	2.26	2.31
02/11/1997	2.47	2.62	2.44	2.62
02/12/1997	2.72	2.8	2.62	2.69
02/13/1997	2.73	2.74	2.65	2.74
02/14/1997	2.72	2.73	2.7	2.7
02/17/1997	2.73	2.73	2.66	2.69
02/18/1997	2.68	2.7	2.64	2.68
02/19/1997	2.68	2.68	2.58	2.59
02/20/1997	2.58	2.62	2.52	2.57
02/21/1997	2.52	2.54	2.49	2.49
02/24/1997	2.74	2.74	2.59	2.65
02/25/1997	2.69	2.74	2.68	2.68
02/26/1997	2.73	2.73	2.65	2.65
02/27/1997	2.71	2.76	2.68	2.76
02/28/1997	2.76	2.77	2.68	2.68
03/03/1997	2.7	2.71	2.67	2.71
03/04/1997	2.72	2.78	2.71	2.74
03/05/1997	2.78	2.82	2.75	2.82
03/06/1997	2.86	2.93	2.86	2.91
03/07/1997	2.95	2.95	2.86	2.91
03/10/1997	2.9	2.9	2.83	2.85
03/11/1997	2.86	2.89	2.79	2.82
03/12/1997	2.82	2.82	2.71	2.76
03/13/1997	2.71	2.78	2.65	2.78
03/14/1997	2.7	2.76	2.69	2.75
03/17/1997	2.78	2.81	2.77	2.77
03/18/1997	2.76	2.78	2.68	2.68
03/19/1997	2.67	2.7	2.66	2.66
03/20/1997	2.64	2.65	2.58	2.58
03/21/1997	2.62	2.68	2.62	2.63
03/24/1997	2.71	2.71	2.59	2.59
03/25/1997	2.65	2.66	2.59	2.59
03/26/1997	2.63	2.64	2.61	2.63
03/27/1997	2.63	2.63	2.59	2.59
04/01/1997	2.51	2.51	2.47	2.49
04/02/1997	2.47	2.61	2.47	2.5
04/03/1997	2.47	2.48	2.41	2.44
04/04/1997	2.49	2.56	2.49	2.56
04/07/1997	2.61	2.79	2.61	2.71
04/08/1997	2.78	2.86	2.78	2.79
04/09/1997	2.8	2.82	2.73	2.75
04/10/1997	2.77	2.78	2.67	2.71
04/11/1997	2.71	2.72	2.66	2.67
04/14/1997	2.59	2.64	2.59	2.61
04/15/1997	2.63	2.69	2.6	2.67
04/16/1997	2.7	2.7	2.62	2.64
04/17/1997	2.63	2.63	2.54	2.54
04/18/1997	2.54	2.56	2.5	2.5
04/21/1997	2.53	2.61	2.52	2.52
04/22/1997	2.55	2.62	2.54	2.61
04/23/1997	2.61	2.65	2.59	2.59
04/24/1997	2.59	2.73	2.59	2.67
04/25/1997	2.67	2.68	2.64	2.68
04/28/1997	2.68	2.68	2.66	2.66
04/29/1997	2.67	2.69	2.66	2.66
04/30/1997	2.71	2.74	2.69	2.73
05/02/1997	2.74	2.77	2.72	2.77
05/05/1997	2.78	2.78	2.76	2.78
05/06/1997	2.79	2.81	2.76	2.78
05/07/1997	2.74	2.78	2.73	2.77
05/09/1997	2.73	2.83	2.73	2.83
05/12/1997	2.81	2.9	2.79	2.9
05/13/1997	2.91	3.07	2.91	3.03
05/14/1997	3	3.02	2.93	2.98
05/15/1997	2.95	2.97	2.94	2.94
05/16/1997	2.94	2.94	2.91	2.94
05/20/1997	2.89	2.93	2.87	2.87
05/21/1997	2.87	2.94	2.87	2.94
05/22/1997	2.93	2.93	2.86	2.86
05/23/1997	2.86	2.94	2.84	2.9
05/26/1997	2.74	2.8	2.67	2.69
05/27/1997	2.68	2.86	2.64	2.83
05/28/1997	2.86	2.86	2.68	2.71
05/29/1997	2.74	2.78	2.71	2.76
05/30/1997	2.73	2.81	2.71	2.81
06/02/1997	2.66	2.81	2.65	2.7
06/03/1997	2.75	2.86	2.75	2.8
06/04/1997	2.82	2.88	2.8	2.84
06/05/1997	2.88	2.94	2.87	2.9
06/06/1997	2.94	2.94	2.89	2.9
06/09/1997	2.93	2.94	2.89	2.92
06/10/1997	2.9	2.9	2.86	2.86
06/11/1997	2.88	2.88	2.81	2.87
06/12/1997	2.93	2.97	2.91	2.94
06/13/1997	2.94	2.95	2.9	2.95
06/16/1997	2.96	2.96	2.91	2.94
06/17/1997	2.94	2.94	2.9	2.92
06/18/1997	2.91	2.91	2.86	2.86
06/19/1997	2.87	2.9	2.82	2.85
06/20/1997	2.85	2.9	2.84	2.89
06/23/1997	2.9	2.9	2.84	2.9
06/24/1997	2.88	2.96	2.87	2.94
06/25/1997	2.96	3.04	2.94	3.03
06/26/1997	3.05	3.34	3.05	3.27
06/27/1997	3.28	3.31	3.17	3.19
06/30/1997	3.18	3.18	3.13	3.18
07/01/1997	3.18	3.18	3.13	3.13
07/02/1997	3.14	3.19	3.14	3.16
07/03/1997	3.16	3.18	3.15	3.15
07/04/1997	3.18	3.24	3.16	3.24
07/07/1997	3.24	3.27	3.24	3.24
07/08/1997	3.24	3.25	3.13	3.15
07/09/1997	3.19	3.22	3.18	3.22
07/10/1997	3.2	3.24	3.18	3.24
07/11/1997	3.24	3.26	3.23	3.26
07/15/1997	3.23	3.24	3.17	3.2
07/16/1997	3.2	3.27	3.2	3.27
07/17/1997	3.22	3.25	3.19	3.21
07/18/1997	3.19	3.19	3.15	3.19
07/21/1997	3.19	3.19	3	3
07/22/1997	3.13	3.18	3.1	3.16
07/23/1997	3.21	3.22	3.16	3.16
07/24/1997	3.18	3.23	3.17	3.17
07/25/1997	3.17	3.22	3.17	3.22
07/28/1997	3.16	3.19	3.13	3.19
07/29/1997	3.16	3.16	3.09	3.11
07/30/1997	3.11	3.13	3.08	3.08
07/31/1997	3.09	3.14	3.09	3.1
08/01/1997	3.13	3.14	3.1	3.13
08/04/1997	3.16	3.16	3.1	3.12
08/05/1997	3.09	3.12	3.07	3.07
08/06/1997	3.09	3.09	3.04	3.05
08/07/1997	3.11	3.11	3.05	3.1
08/08/1997	3.07	3.11	3.04	3.07
08/11/1997	3.01	3.01	2.97	3
08/12/1997	3	3.04	2.98	2.99
08/13/1997	2.98	3	2.92	2.94
08/14/1997	2.96	2.97	2.9	2.9
08/18/1997	2.86	2.89	2.83	2.87
08/19/1997	2.87	3.01	2.87	2.95
08/20/1997	2.97	3	2.97	3
08/21/1997	3.01	3.01	2.96	2.96
08/22/1997	2.97	2.97	2.87	2.94
08/25/1997	3.04	3.04	2.97	3
08/26/1997	3.01	3.01	2.96	2.96
08/27/1997	3	3.04	2.96	2.99
08/28/1997	3.02	3.08	2.99	2.99
08/29/1997	2.98	3.01	2.97	3.01
09/01/1997	3.01	3.04	2.96	2.98
09/02/1997	2.98	3	2.98	3
09/03/1997	3.01	3.04	3	3.03
09/04/1997	2.99	2.99	2.91	2.91
09/05/1997	2.95	2.95	2.75	2.81
09/08/1997	2.81	2.84	2.79	2.81
09/09/1997	2.81	2.81	2.71	2.74
09/10/1997	2.75	2.77	2.73	2.74
09/11/1997	2.73	2.74	2.71	2.72
09/12/1997	2.73	2.73	2.67	2.68
09/15/1997	2.68	2.73	2.68	2.71
09/16/1997	2.8	2.8	2.72	2.74
09/17/1997	2.78	2.85	2.78	2.81
09/18/1997	2.86	2.9	2.82	2.89
09/19/1997	2.94	2.97	2.9	2.93
09/22/1997	2.95	3	2.94	3
09/23/1997	2.98	2.98	2.9	2.92
09/24/1997	2.9	2.91	2.75	2.9
09/25/1997	2.9	2.9	2.9	2.9
09/26/1997	2.9	2.9	2.9	2.9
09/29/1997	2.9	2.94	2.9	2.91
09/30/1997	2.9	2.91	2.9	2.9
10/01/1997	2.9	2.92	2.9	2.9
10/02/1997	2.9	2.9	2.81	2.81
10/03/1997	2.81	2.9	2.81	2.9
10/06/1997	2.9	2.92	2.88	2.9
10/07/1997	2.9	2.9	2.89	2.9
10/08/1997	2.9	2.92	2.89	2.89
10/09/1997	2.9	2.9	2.81	2.82
10/10/1997	2.83	2.85	2.79	2.85
10/13/1997	2.83	2.9	2.82	2.88
10/14/1997	2.87	2.94	2.84	2.88
10/15/1997	2.93	2.94	2.91	2.93
10/16/1997	2.95	2.96	2.9	2.94
10/17/1997	2.93	2.94	2.87	2.89
10/20/1997	2.87	2.89	2.68	2.76
10/21/1997	2.96	2.96	2.85	2.91
10/22/1997	2.96	2.96	2.87	2.88
10/23/1997	2.87	2.87	2.75	2.85
10/24/1997	2.79	2.91	2.74	2.87
10/27/1997	2.88	2.9	2.7	2.77
10/28/1997	2.44	2.59	2.38	2.59
10/29/1997	2.82	2.82	2.74	2.74
10/30/1997	2.7	2.72	2.61	2.66
10/31/1997	2.66	2.74	2.62	2.64
11/03/1997	2.6	2.71	2.6	2.7
11/04/1997	2.7	2.71	2.65	2.65
11/05/1997	2.68	2.7	2.67	2.68
11/06/1997	2.67	2.74	2.62	2.74
11/07/1997	2.71	2.74	2.59	2.67
11/12/1997	2.59	2.64	2.58	2.59
11/13/1997	2.54	2.61	2.52	2.6
11/14/1997	2.62	2.64	2.52	2.52
11/17/1997	2.52	2.58	2.52	2.56
11/18/1997	2.52	2.59	2.52	2.56
11/19/1997	2.56	2.56	2.53	2.56
11/20/1997	2.53	2.55	2.41	2.45
11/21/1997	2.4	2.44	2.4	2.42
11/24/1997	2.44	2.53	2.42	2.42
11/25/1997	2.41	2.49	2.38	2.38
11/26/1997	2.41	2.42	2.3	2.33
11/27/1997	2.35	2.39	2.33	2.37
11/28/1997	2.34	2.39	2.34	2.39
12/01/1997	2.44	2.63	2.43	2.55
12/02/1997	2.59	2.61	2.52	2.58
12/03/1997	2.65	2.81	2.65	2.65
12/04/1997	2.74	2.78	2.69	2.74
12/05/1997	2.78	2.88	2.74	2.82
12/08/1997	2.88	2.94	2.87	2.94
12/09/1997	2.93	2.94	2.92	2.92
12/10/1997	2.94	2.94	2.84	2.9
12/11/1997	2.83	2.85	2.62	2.81
12/12/1997	2.8	2.85	2.64	2.74
12/15/1997	2.74	2.81	2.67	2.71
12/16/1997	2.74	2.79	2.71	2.76
12/17/1997	2.74	2.78	2.74	2.74
12/18/1997	2.74	2.77	2.68	2.71
12/19/1997	2.67	2.69	2.61	2.61
12/22/1997	2.61	2.69	2.61	2.63
12/23/1997	2.61	2.64	2.59	2.61
12/24/1997	2.71	2.71	2.67	2.71
12/26/1997	2.73	2.73	2.68	2.71
12/29/1997	2.72	2.76	2.72	2.74
12/30/1997	2.77	2.85	2.76	2.76
12/31/1997	2.78	2.8	2.77	2.8

Menu

Create your free account now!

DSY.PA: Dassault Systèmes SE Historical Data

1997 Historical Chart

Average

Low

High