DSY.PA: Dassault Systèmes SE Historical Data

1998 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 3.6506

CLOSE 3.6511

Low

LOW 2.21

High

HIGH 5.03

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1998	2.81	2.84	2.77	2.82
01/05/1998	2.83	2.85	2.81	2.82
01/06/1998	2.8	2.8	2.7	2.7
01/07/1998	2.7	2.7	2.66	2.67
01/08/1998	2.68	2.68	2.59	2.61
01/09/1998	2.59	2.62	2.57	2.59
01/12/1998	2.53	2.53	2.39	2.39
01/13/1998	2.48	2.54	2.42	2.47
01/14/1998	2.56	2.56	2.47	2.47
01/15/1998	2.52	2.58	2.5	2.55
01/16/1998	2.59	2.7	2.56	2.67
01/19/1998	2.73	2.74	2.7	2.74
01/20/1998	2.74	2.77	2.69	2.71
01/21/1998	2.73	2.75	2.65	2.68
01/22/1998	2.59	2.71	2.59	2.62
01/23/1998	2.59	2.62	2.55	2.56
01/26/1998	2.57	2.61	2.57	2.61
01/27/1998	2.65	2.72	2.62	2.71
01/28/1998	2.74	2.78	2.73	2.74
01/29/1998	2.77	2.82	2.75	2.78
01/30/1998	2.78	2.82	2.76	2.82
02/02/1998	2.82	2.85	2.78	2.82
02/03/1998	2.81	2.82	2.78	2.8
02/04/1998	2.82	2.82	2.75	2.75
02/05/1998	2.78	2.85	2.74	2.84
02/06/1998	2.85	2.85	2.83	2.85
02/09/1998	2.85	2.9	2.85	2.88
02/10/1998	2.93	3.01	2.93	2.97
02/11/1998	3.05	3.16	3	3.16
02/12/1998	3.15	3.18	3.1	3.12
02/13/1998	3.1	3.14	3.1	3.14
02/16/1998	3.14	3.14	3.1	3.13
02/17/1998	3.13	3.15	3.11	3.14
02/18/1998	3.2	3.38	3.17	3.38
02/19/1998	3.31	3.32	3.23	3.23
02/20/1998	3.23	3.26	3.16	3.2
02/23/1998	3.28	3.43	3.23	3.41
02/24/1998	3.41	3.44	3.37	3.43
02/25/1998	3.43	3.76	3.43	3.67
02/26/1998	3.83	3.9	3.68	3.78
02/27/1998	3.74	3.83	3.73	3.75
03/02/1998	3.76	3.78	3.7	3.71
03/03/1998	3.73	3.73	3.62	3.64
03/04/1998	3.66	3.67	3.64	3.65
03/05/1998	3.64	3.65	3.57	3.65
03/06/1998	3.61	3.68	3.58	3.63
03/09/1998	3.66	3.67	3.64	3.66
03/10/1998	3.66	3.66	3.63	3.66
03/11/1998	3.66	3.67	3.63	3.66
03/12/1998	3.66	3.72	3.65	3.72
03/13/1998	3.74	3.74	3.6	3.62
03/16/1998	3.66	3.86	3.63	3.86
03/17/1998	3.86	3.86	3.75	3.81
03/18/1998	3.81	3.88	3.77	3.8
03/19/1998	3.77	3.78	3.74	3.74
03/20/1998	3.74	3.75	3.68	3.68
03/23/1998	3.66	3.68	3.59	3.6
03/24/1998	3.6	3.79	3.58	3.78
03/25/1998	3.96	4.09	3.92	3.95
03/26/1998	3.93	3.93	3.8	3.81
03/27/1998	3.81	3.85	3.74	3.8
03/30/1998	3.74	3.81	3.66	3.76
03/31/1998	3.74	3.81	3.74	3.8
04/01/1998	3.77	3.81	3.74	3.81
04/02/1998	3.8	3.81	3.66	3.66
04/03/1998	3.81	3.81	3.67	3.74
04/06/1998	3.69	3.81	3.69	3.81
04/07/1998	3.74	3.77	3.71	3.72
04/08/1998	3.66	3.69	3.64	3.66
04/09/1998	3.6	3.75	3.6	3.73
04/14/1998	3.63	3.74	3.63	3.7
04/15/1998	3.66	3.73	3.64	3.72
04/16/1998	3.66	3.74	3.65	3.73
04/17/1998	3.69	3.74	3.66	3.73
04/20/1998	3.69	3.78	3.66	3.77
04/21/1998	3.72	3.84	3.69	3.81
04/22/1998	3.78	3.84	3.78	3.81
04/23/1998	3.8	3.8	3.67	3.73
04/24/1998	3.69	3.8	3.69	3.74
04/27/1998	3.67	3.7	3.51	3.54
04/28/1998	3.51	3.66	3.49	3.6
04/29/1998	3.61	3.61	3.49	3.51
04/30/1998	3.54	3.64	3.54	3.6
05/04/1998	3.74	3.78	3.71	3.72
05/05/1998	3.68	3.71	3.63	3.63
05/06/1998	3.63	3.66	3.59	3.63
05/07/1998	3.64	3.64	3.55	3.55
05/11/1998	3.52	3.63	3.48	3.48
05/12/1998	3.54	3.62	3.52	3.61
05/13/1998	3.61	3.7	3.59	3.7
05/14/1998	3.74	3.74	3.69	3.74
05/15/1998	3.81	3.89	3.77	3.89
05/18/1998	3.96	4.06	3.94	3.97
05/19/1998	4.01	4.13	4.01	4.02
05/20/1998	4.03	4.05	3.95	3.99
05/22/1998	4.03	4.1	4.01	4.07
05/25/1998	4.12	4.19	4.09	4.09
05/26/1998	4.19	4.19	4.1	4.12
05/27/1998	4.12	4.19	4.12	4.18
05/28/1998	4.21	4.31	4.21	4.26
05/29/1998	4.28	4.39	4.25	4.25
06/02/1998	4.3	4.4	4.26	4.36
06/03/1998	4.38	4.4	4.26	4.32
06/04/1998	4.27	4.4	4.23	4.33
06/05/1998	4.32	4.36	4.12	4.25
06/08/1998	4.34	4.34	4.22	4.22
06/09/1998	4.26	4.27	4.2	4.25
06/10/1998	4.19	4.25	4.19	4.23
06/11/1998	4.17	4.21	4.16	4.17
06/12/1998	4.15	4.16	4.11	4.13
06/15/1998	4.12	4.19	3.97	4.17
06/16/1998	3.99	4.08	3.98	4.08
06/17/1998	4.04	4.12	4.04	4.07
06/18/1998	4.05	4.15	4.05	4.15
06/19/1998	4.1	4.28	4.03	4.16
06/22/1998	4.16	4.28	4.14	4.27
06/23/1998	4.27	4.31	4.24	4.28
06/24/1998	4.3	4.54	4.29	4.44
06/25/1998	4.42	4.5	4.39	4.5
06/26/1998	4.5	4.5	4.44	4.45
06/29/1998	4.44	4.44	4.35	4.4
06/30/1998	4.35	4.4	4.29	4.35
07/01/1998	4.42	4.5	4.35	4.44
07/02/1998	4.47	4.48	4.2	4.2
07/03/1998	4.19	4.19	4.06	4.19
07/06/1998	4.18	4.35	4.18	4.19
07/07/1998	4.17	4.17	4.13	4.15
07/08/1998	4.15	4.22	4.11	4.12
07/09/1998	4.12	4.18	4.09	4.09
07/10/1998	4.1	4.15	4.1	4.12
07/15/1998	4.24	4.33	4.19	4.22
07/16/1998	4.28	4.36	4.28	4.35
07/17/1998	4.48	4.49	4.42	4.46
07/20/1998	4.47	4.54	4.45	4.52
07/21/1998	4.65	4.83	4.62	4.73
07/22/1998	4.7	4.85	4.69	4.77
07/23/1998	4.75	4.88	4.73	4.88
07/24/1998	4.76	4.8	4.66	4.77
07/27/1998	4.77	4.78	4.42	4.7
07/28/1998	4.59	4.74	4.59	4.68
07/29/1998	4.62	4.88	4.62	4.81
07/30/1998	4.79	4.96	4.79	4.88
07/31/1998	4.89	4.95	4.86	4.95
08/03/1998	4.79	5	4.77	4.99
08/04/1998	4.93	5.03	4.84	4.84
08/05/1998	4.65	4.68	4.42	4.6
08/06/1998	4.62	4.7	4.55	4.57
08/07/1998	4.59	4.63	4.57	4.59
08/10/1998	4.6	4.62	4.53	4.57
08/11/1998	4.56	4.56	4.3	4.42
08/12/1998	4.42	4.57	4.42	4.54
08/13/1998	4.51	4.72	4.47	4.47
08/14/1998	4.56	4.76	4.56	4.68
08/17/1998	4.57	4.63	4.57	4.57
08/18/1998	4.63	4.73	4.57	4.68
08/19/1998	4.77	4.86	4.76	4.84
08/20/1998	4.83	4.98	4.81	4.91
08/21/1998	4.88	4.94	4.84	4.87
08/24/1998	4.73	4.82	4.7	4.78
08/25/1998	4.76	4.91	4.73	4.89
08/26/1998	4.89	4.95	4.73	4.73
08/27/1998	4.71	4.71	4.63	4.65
08/28/1998	4.58	4.65	4.51	4.62
08/31/1998	4.83	4.83	4.5	4.56
09/01/1998	4.27	4.39	4.19	4.35
09/02/1998	4.5	4.57	4.19	4.29
09/03/1998	4.29	4.34	4.14	4.19
09/04/1998	4.15	4.39	4.15	4.3
09/07/1998	4.27	4.27	3.9	3.94
09/08/1998	3.91	3.93	3.55	3.69
09/09/1998	3.64	3.67	3.58	3.6
09/10/1998	3.49	3.49	3.08	3.1
09/11/1998	3.04	3.43	3.02	3.38
09/14/1998	3.48	3.72	3.45	3.72
09/15/1998	3.69	3.69	3.51	3.61
09/16/1998	3.67	3.75	3.42	3.51
09/17/1998	3.51	3.55	3.26	3.29
09/18/1998	3.3	3.3	2.96	3.02
09/21/1998	2.96	2.97	2.87	2.9
09/22/1998	3.05	3.19	3.04	3.16
09/23/1998	3.2	3.35	3.1	3.24
09/24/1998	3.54	3.63	3.39	3.4
09/25/1998	3.26	3.51	3.17	3.35
09/28/1998	3.38	3.43	3.2	3.24
09/29/1998	3.08	3.31	3.03	3.29
09/30/1998	3.29	3.34	3.2	3.23
10/01/1998	3.06	3.18	2.93	2.95
10/02/1998	2.62	2.88	2.42	2.58
10/05/1998	2.61	2.83	2.42	2.5
10/06/1998	2.55	2.82	2.48	2.48
10/07/1998	2.52	2.67	2.29	2.34
10/08/1998	2.3	2.41	2.21	2.36
10/09/1998	2.38	2.5	2.36	2.48
10/12/1998	2.53	2.62	2.52	2.58
10/13/1998	2.58	2.66	2.36	2.47
10/14/1998	2.42	2.51	2.36	2.47
10/15/1998	2.63	2.78	2.58	2.64
10/16/1998	2.76	2.8	2.62	2.67
10/19/1998	2.67	2.78	2.55	2.78
10/20/1998	2.85	3.03	2.85	2.97
10/21/1998	2.94	2.98	2.85	2.9
10/22/1998	2.97	3.04	2.83	2.83
10/23/1998	3.05	3.05	2.88	2.92
10/26/1998	2.93	2.96	2.75	2.79
10/27/1998	2.91	2.99	2.9	2.98
10/28/1998	2.97	2.97	2.9	2.94
10/29/1998	2.9	3.07	2.84	3.07
10/30/1998	3.14	3.35	3.14	3.23
11/02/1998	3.28	3.42	3.23	3.34
11/03/1998	3.49	3.51	3.28	3.45
11/04/1998	3.46	3.48	3.42	3.46
11/05/1998	3.48	3.49	3.31	3.35
11/06/1998	3.42	3.56	3.38	3.45
11/09/1998	3.58	3.58	3.46	3.51
11/10/1998	3.51	3.51	3.36	3.42
11/12/1998	3.24	3.27	3.24	3.25
11/13/1998	3.32	3.32	3.07	3.13
11/16/1998	3.15	3.17	3.05	3.08
11/17/1998	3.15	3.22	3.08	3.12
11/18/1998	3.2	3.23	3.13	3.17
11/19/1998	3.2	3.3	3.18	3.28
11/20/1998	3.35	3.51	3.35	3.38
11/23/1998	3.48	3.54	3.4	3.51
11/24/1998	3.54	3.58	3.37	3.37
11/25/1998	3.43	3.45	3.28	3.3
11/26/1998	3.35	3.44	3.33	3.38
11/27/1998	3.39	3.51	3.31	3.51
11/30/1998	3.51	3.51	3.38	3.38
12/01/1998	3.33	3.35	3.23	3.29
12/02/1998	3.46	3.49	3.4	3.45
12/03/1998	3.37	3.58	3.36	3.52
12/04/1998	3.48	3.58	3.45	3.58
12/07/1998	3.63	3.64	3.48	3.51
12/08/1998	3.54	3.71	3.54	3.69
12/09/1998	3.69	3.79	3.64	3.78
12/10/1998	3.78	3.78	3.6	3.66
12/11/1998	3.58	3.74	3.54	3.73
12/14/1998	3.73	3.74	3.58	3.64
12/15/1998	3.57	3.66	3.57	3.63
12/16/1998	3.61	3.66	3.55	3.64
12/17/1998	3.54	3.67	3.53	3.61
12/18/1998	3.66	3.66	3.53	3.62
12/21/1998	3.54	3.66	3.54	3.62
12/22/1998	3.62	3.74	3.62	3.74
12/23/1998	3.74	3.89	3.63	3.89
12/28/1998	3.89	3.92	3.83	3.89
12/29/1998	3.95	4.04	3.87	4.04
12/30/1998	4.04	4.04	3.98	4.01

Menu

Create your free account now!

DSY.PA: Dassault Systèmes SE Historical Data

1998 Historical Chart

Average

Low

High