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
DSY.PA: Dassault Systèmes SE Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.7749
CLOSE 3.7833
Low
LOW 2.98
High
HIGH 6.53
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1999 | 3.98 | 4.14 | 3.98 | 4 |
| 01/05/1999 | 3.9 | 3.94 | 3.7 | 3.77 |
| 01/06/1999 | 3.83 | 3.94 | 3.75 | 3.75 |
| 01/07/1999 | 3.55 | 3.58 | 3.42 | 3.54 |
| 01/08/1999 | 3.61 | 3.64 | 3.39 | 3.5 |
| 01/11/1999 | 3.6 | 3.6 | 3.31 | 3.38 |
| 01/12/1999 | 3.4 | 3.5 | 3.31 | 3.4 |
| 01/13/1999 | 3.37 | 3.39 | 3.2 | 3.3 |
| 01/14/1999 | 3.3 | 3.39 | 3.28 | 3.28 |
| 01/15/1999 | 3.02 | 3.23 | 2.98 | 3.22 |
| 01/18/1999 | 3.37 | 3.44 | 3.32 | 3.42 |
| 01/19/1999 | 3.39 | 3.45 | 3.3 | 3.3 |
| 01/20/1999 | 3.42 | 3.45 | 3.4 | 3.45 |
| 01/21/1999 | 3.5 | 3.55 | 3.4 | 3.43 |
| 01/22/1999 | 3.45 | 3.59 | 3.33 | 3.59 |
| 01/25/1999 | 3.7 | 3.77 | 3.6 | 3.77 |
| 01/26/1999 | 3.99 | 4.04 | 3.82 | 3.85 |
| 01/27/1999 | 3.95 | 3.95 | 3.7 | 3.75 |
| 01/28/1999 | 3.75 | 3.93 | 3.75 | 3.83 |
| 01/29/1999 | 3.9 | 4.1 | 3.9 | 4.1 |
| 02/01/1999 | 4.1 | 4.3 | 4.05 | 4.24 |
| 02/02/1999 | 4.19 | 4.28 | 4.16 | 4.22 |
| 02/03/1999 | 4.2 | 4.2 | 3.91 | 3.91 |
| 02/04/1999 | 4.01 | 4.2 | 4.01 | 4.15 |
| 02/05/1999 | 4.01 | 4.18 | 4.01 | 4.05 |
| 02/08/1999 | 4.14 | 4.19 | 4.06 | 4.09 |
| 02/09/1999 | 4.08 | 4.08 | 3.61 | 3.72 |
| 02/10/1999 | 3.6 | 3.63 | 3.5 | 3.63 |
| 02/11/1999 | 3.65 | 3.7 | 3.53 | 3.58 |
| 02/12/1999 | 3.68 | 3.7 | 3.54 | 3.54 |
| 02/15/1999 | 3.54 | 3.61 | 3.52 | 3.55 |
| 02/16/1999 | 3.7 | 3.7 | 3.59 | 3.61 |
| 02/17/1999 | 3.63 | 3.63 | 3.47 | 3.59 |
| 02/18/1999 | 3.59 | 3.73 | 3.56 | 3.7 |
| 02/19/1999 | 3.62 | 3.73 | 3.51 | 3.6 |
| 02/22/1999 | 3.8 | 3.8 | 3.7 | 3.77 |
| 02/23/1999 | 3.77 | 3.8 | 3.76 | 3.8 |
| 02/24/1999 | 3.8 | 3.8 | 3.61 | 3.63 |
| 02/25/1999 | 3.7 | 3.8 | 3.66 | 3.8 |
| 02/26/1999 | 3.75 | 3.79 | 3.6 | 3.61 |
| 03/01/1999 | 3.71 | 3.75 | 3.51 | 3.51 |
| 03/02/1999 | 3.59 | 3.59 | 3.45 | 3.55 |
| 03/03/1999 | 3.55 | 3.64 | 3.5 | 3.58 |
| 03/04/1999 | 3.6 | 3.6 | 3.5 | 3.52 |
| 03/05/1999 | 3.58 | 3.6 | 3.51 | 3.59 |
| 03/08/1999 | 3.65 | 3.65 | 3.55 | 3.58 |
| 03/09/1999 | 3.55 | 3.6 | 3.45 | 3.58 |
| 03/10/1999 | 3.65 | 3.65 | 3.47 | 3.5 |
| 03/11/1999 | 3.58 | 3.58 | 3.49 | 3.56 |
| 03/12/1999 | 3.51 | 3.58 | 3.41 | 3.48 |
| 03/15/1999 | 3.48 | 3.58 | 3.48 | 3.56 |
| 03/16/1999 | 3.51 | 3.6 | 3.43 | 3.6 |
| 03/17/1999 | 3.6 | 3.6 | 3.5 | 3.5 |
| 03/18/1999 | 3.56 | 3.56 | 3.46 | 3.5 |
| 03/19/1999 | 3.45 | 3.5 | 3.43 | 3.45 |
| 03/22/1999 | 3.45 | 3.49 | 3.4 | 3.42 |
| 03/23/1999 | 3.38 | 3.39 | 3.31 | 3.32 |
| 03/24/1999 | 3.31 | 3.38 | 3.28 | 3.28 |
| 03/25/1999 | 3.3 | 3.45 | 3.3 | 3.42 |
| 03/26/1999 | 3.5 | 3.5 | 3.28 | 3.39 |
| 03/29/1999 | 3.45 | 3.5 | 3.31 | 3.5 |
| 03/30/1999 | 3.57 | 3.59 | 3.5 | 3.5 |
| 03/31/1999 | 3.57 | 3.58 | 3.41 | 3.43 |
| 04/01/1999 | 3.35 | 3.52 | 3.35 | 3.5 |
| 04/06/1999 | 3.6 | 3.63 | 3.47 | 3.6 |
| 04/07/1999 | 3.6 | 3.79 | 3.58 | 3.74 |
| 04/08/1999 | 3.78 | 3.86 | 3.75 | 3.86 |
| 04/09/1999 | 3.8 | 3.84 | 3.65 | 3.84 |
| 04/12/1999 | 3.65 | 3.7 | 3.62 | 3.62 |
| 04/13/1999 | 3.66 | 3.78 | 3.63 | 3.7 |
| 04/14/1999 | 3.66 | 3.72 | 3.6 | 3.6 |
| 04/15/1999 | 3.57 | 3.6 | 3.46 | 3.5 |
| 04/16/1999 | 3.5 | 3.52 | 3.41 | 3.42 |
| 04/19/1999 | 3.42 | 3.45 | 3.35 | 3.35 |
| 04/20/1999 | 3.35 | 3.36 | 3.23 | 3.29 |
| 04/21/1999 | 3.29 | 3.44 | 3.29 | 3.33 |
| 04/22/1999 | 3.58 | 3.6 | 3.46 | 3.58 |
| 04/23/1999 | 3.63 | 3.7 | 3.62 | 3.65 |
| 04/26/1999 | 3.81 | 3.81 | 3.5 | 3.52 |
| 04/27/1999 | 3.7 | 3.7 | 3.45 | 3.46 |
| 04/28/1999 | 3.6 | 3.6 | 3.49 | 3.49 |
| 04/29/1999 | 3.5 | 3.5 | 3.44 | 3.44 |
| 04/30/1999 | 3.45 | 3.52 | 3.44 | 3.48 |
| 05/03/1999 | 3.55 | 3.59 | 3.53 | 3.57 |
| 05/04/1999 | 3.6 | 3.6 | 3.53 | 3.55 |
| 05/05/1999 | 3.6 | 3.6 | 3.41 | 3.41 |
| 05/06/1999 | 3.5 | 3.54 | 3.4 | 3.42 |
| 05/07/1999 | 3.5 | 3.5 | 3.4 | 3.42 |
| 05/10/1999 | 3.44 | 3.44 | 3.36 | 3.36 |
| 05/11/1999 | 3.37 | 3.42 | 3.37 | 3.4 |
| 05/12/1999 | 3.45 | 3.45 | 3.34 | 3.35 |
| 05/13/1999 | 3.31 | 3.4 | 3.31 | 3.35 |
| 05/14/1999 | 3.4 | 3.51 | 3.38 | 3.51 |
| 05/17/1999 | 3.43 | 3.44 | 3.38 | 3.39 |
| 05/18/1999 | 3.39 | 3.4 | 3.37 | 3.38 |
| 05/19/1999 | 3.4 | 3.4 | 3.38 | 3.4 |
| 05/20/1999 | 3.38 | 3.39 | 3.21 | 3.23 |
| 05/21/1999 | 3.21 | 3.36 | 3.07 | 3.36 |
| 05/25/1999 | 3.3 | 3.3 | 3.21 | 3.22 |
| 05/26/1999 | 3.26 | 3.35 | 3.26 | 3.28 |
| 05/27/1999 | 3.35 | 3.35 | 3.29 | 3.29 |
| 05/28/1999 | 3.3 | 3.31 | 3.11 | 3.15 |
| 05/31/1999 | 3.21 | 3.33 | 3.15 | 3.33 |
| 06/01/1999 | 3.3 | 3.3 | 3.16 | 3.16 |
| 06/02/1999 | 3.09 | 3.15 | 3.06 | 3.07 |
| 06/03/1999 | 3.07 | 3.18 | 3.07 | 3.15 |
| 06/04/1999 | 3.17 | 3.19 | 3.13 | 3.16 |
| 06/07/1999 | 3.21 | 3.22 | 3.13 | 3.14 |
| 06/08/1999 | 3.19 | 3.27 | 3.19 | 3.27 |
| 06/09/1999 | 3.29 | 3.29 | 3.21 | 3.29 |
| 06/10/1999 | 3.3 | 3.3 | 3.2 | 3.2 |
| 06/11/1999 | 3.2 | 3.23 | 3.16 | 3.19 |
| 06/14/1999 | 3.19 | 3.32 | 3.16 | 3.31 |
| 06/15/1999 | 3.29 | 3.31 | 3.22 | 3.22 |
| 06/16/1999 | 3.21 | 3.27 | 3.18 | 3.26 |
| 06/17/1999 | 3.29 | 3.29 | 3.21 | 3.23 |
| 06/18/1999 | 3.23 | 3.27 | 3.18 | 3.23 |
| 06/21/1999 | 3.23 | 3.31 | 3.22 | 3.29 |
| 06/22/1999 | 3.26 | 3.29 | 3.25 | 3.25 |
| 06/23/1999 | 3.3 | 3.3 | 3.2 | 3.22 |
| 06/24/1999 | 3.29 | 3.29 | 3.15 | 3.16 |
| 06/25/1999 | 3.15 | 3.18 | 3.11 | 3.17 |
| 06/28/1999 | 3.18 | 3.25 | 3.15 | 3.2 |
| 06/29/1999 | 3.2 | 3.27 | 3.2 | 3.26 |
| 06/30/1999 | 3.28 | 3.29 | 3.21 | 3.21 |
| 07/01/1999 | 3.26 | 3.26 | 3.2 | 3.24 |
| 07/02/1999 | 3.27 | 3.29 | 3.21 | 3.22 |
| 07/05/1999 | 3.27 | 3.32 | 3.26 | 3.3 |
| 07/06/1999 | 3.3 | 3.44 | 3.3 | 3.44 |
| 07/07/1999 | 3.5 | 3.56 | 3.48 | 3.52 |
| 07/08/1999 | 3.55 | 3.55 | 3.5 | 3.55 |
| 07/09/1999 | 3.46 | 3.5 | 3.46 | 3.49 |
| 07/12/1999 | 3.49 | 3.49 | 3.43 | 3.46 |
| 07/13/1999 | 3.45 | 3.47 | 3.32 | 3.39 |
| 07/15/1999 | 3.33 | 3.4 | 3.32 | 3.4 |
| 07/16/1999 | 3.3 | 3.4 | 3.3 | 3.39 |
| 07/19/1999 | 3.35 | 3.42 | 3.35 | 3.39 |
| 07/20/1999 | 3.36 | 3.39 | 3.26 | 3.26 |
| 07/21/1999 | 3.25 | 3.29 | 3.22 | 3.24 |
| 07/22/1999 | 3.5 | 3.62 | 3.41 | 3.62 |
| 07/23/1999 | 3.63 | 3.63 | 3.51 | 3.58 |
| 07/26/1999 | 3.6 | 3.6 | 3.42 | 3.42 |
| 07/27/1999 | 3.43 | 3.45 | 3.3 | 3.3 |
| 07/28/1999 | 3.39 | 3.45 | 3.35 | 3.37 |
| 07/29/1999 | 3.45 | 3.47 | 3.3 | 3.43 |
| 07/30/1999 | 3.33 | 3.49 | 3.33 | 3.4 |
| 08/02/1999 | 3.3 | 3.35 | 3.28 | 3.34 |
| 08/03/1999 | 3.36 | 3.55 | 3.32 | 3.52 |
| 08/04/1999 | 3.52 | 3.54 | 3.4 | 3.43 |
| 08/05/1999 | 3.44 | 3.47 | 3.32 | 3.41 |
| 08/06/1999 | 3.45 | 3.52 | 3.43 | 3.5 |
| 08/09/1999 | 3.5 | 3.61 | 3.46 | 3.55 |
| 08/10/1999 | 3.54 | 3.54 | 3.43 | 3.44 |
| 08/11/1999 | 3.5 | 3.5 | 3.44 | 3.5 |
| 08/12/1999 | 3.47 | 3.6 | 3.46 | 3.6 |
| 08/13/1999 | 3.6 | 3.65 | 3.54 | 3.65 |
| 08/16/1999 | 3.65 | 3.72 | 3.62 | 3.72 |
| 08/17/1999 | 3.7 | 3.7 | 3.61 | 3.63 |
| 08/18/1999 | 3.63 | 3.65 | 3.6 | 3.65 |
| 08/19/1999 | 3.65 | 3.65 | 3.6 | 3.64 |
| 08/20/1999 | 3.68 | 3.7 | 3.62 | 3.7 |
| 08/23/1999 | 3.7 | 3.75 | 3.68 | 3.75 |
| 08/24/1999 | 3.7 | 3.73 | 3.69 | 3.71 |
| 08/25/1999 | 3.7 | 3.79 | 3.7 | 3.79 |
| 08/26/1999 | 3.76 | 3.8 | 3.68 | 3.79 |
| 08/27/1999 | 3.72 | 3.79 | 3.72 | 3.73 |
| 08/30/1999 | 3.73 | 3.73 | 3.65 | 3.69 |
| 08/31/1999 | 3.61 | 3.65 | 3.59 | 3.6 |
| 09/01/1999 | 3.61 | 3.68 | 3.61 | 3.67 |
| 09/02/1999 | 3.69 | 3.7 | 3.6 | 3.64 |
| 09/03/1999 | 3.64 | 3.78 | 3.62 | 3.72 |
| 09/06/1999 | 3.71 | 3.88 | 3.71 | 3.88 |
| 09/07/1999 | 3.85 | 3.99 | 3.85 | 3.98 |
| 09/08/1999 | 3.95 | 3.99 | 3.86 | 3.93 |
| 09/09/1999 | 3.89 | 3.95 | 3.82 | 3.92 |
| 09/10/1999 | 3.9 | 3.95 | 3.85 | 3.93 |
| 09/13/1999 | 3.93 | 3.93 | 3.85 | 3.92 |
| 09/14/1999 | 3.93 | 3.93 | 3.87 | 3.9 |
| 09/15/1999 | 3.9 | 3.91 | 3.85 | 3.88 |
| 09/16/1999 | 3.88 | 3.88 | 3.81 | 3.86 |
| 09/17/1999 | 3.82 | 3.96 | 3.82 | 3.94 |
| 09/20/1999 | 3.88 | 3.95 | 3.87 | 3.87 |
| 09/21/1999 | 3.83 | 3.9 | 3.73 | 3.75 |
| 09/22/1999 | 3.63 | 3.75 | 3.63 | 3.65 |
| 09/23/1999 | 3.76 | 3.76 | 3.68 | 3.7 |
| 09/24/1999 | 3.42 | 3.66 | 3.42 | 3.58 |
| 09/27/1999 | 3.57 | 3.74 | 3.57 | 3.71 |
| 09/28/1999 | 3.72 | 3.75 | 3.61 | 3.62 |
| 09/29/1999 | 3.64 | 3.74 | 3.64 | 3.69 |
| 09/30/1999 | 3.61 | 3.7 | 3.61 | 3.7 |
| 10/01/1999 | 3.7 | 3.75 | 3.65 | 3.74 |
| 10/04/1999 | 3.63 | 3.75 | 3.63 | 3.75 |
| 10/05/1999 | 3.71 | 3.8 | 3.71 | 3.8 |
| 10/06/1999 | 3.79 | 4 | 3.79 | 3.98 |
| 10/07/1999 | 3.97 | 4.05 | 3.87 | 4.01 |
| 10/08/1999 | 4 | 4.04 | 3.97 | 4.01 |
| 10/11/1999 | 3.9 | 4.04 | 3.9 | 4 |
| 10/12/1999 | 3.99 | 4 | 3.86 | 3.86 |
| 10/13/1999 | 3.93 | 3.98 | 3.76 | 3.98 |
| 10/14/1999 | 3.89 | 3.96 | 3.89 | 3.95 |
| 10/15/1999 | 3.9 | 3.95 | 3.82 | 3.9 |
| 10/18/1999 | 3.78 | 3.82 | 3.76 | 3.78 |
| 10/19/1999 | 3.75 | 3.94 | 3.72 | 3.85 |
| 10/20/1999 | 3.85 | 3.95 | 3.83 | 3.91 |
| 10/21/1999 | 3.8 | 3.86 | 3.65 | 3.75 |
| 10/22/1999 | 3.7 | 3.71 | 3.51 | 3.51 |
| 10/25/1999 | 3.56 | 3.71 | 3.49 | 3.58 |
| 10/26/1999 | 3.58 | 3.79 | 3.57 | 3.71 |
| 10/27/1999 | 3.67 | 3.85 | 3.67 | 3.81 |
| 10/28/1999 | 3.8 | 3.85 | 3.8 | 3.85 |
| 10/29/1999 | 3.85 | 4 | 3.85 | 3.94 |
| 11/01/1999 | 3.94 | 3.94 | 3.94 | 3.94 |
| 11/02/1999 | 3.9 | 3.9 | 3.8 | 3.8 |
| 11/03/1999 | 3.85 | 3.86 | 3.71 | 3.84 |
| 11/04/1999 | 3.81 | 3.81 | 3.65 | 3.74 |
| 11/05/1999 | 3.68 | 3.77 | 3.68 | 3.7 |
| 11/08/1999 | 3.71 | 3.81 | 3.7 | 3.81 |
| 11/09/1999 | 3.81 | 3.9 | 3.81 | 3.84 |
| 11/10/1999 | 3.8 | 3.85 | 3.79 | 3.81 |
| 11/11/1999 | 3.8 | 3.89 | 3.8 | 3.89 |
| 11/12/1999 | 3.82 | 3.95 | 3.82 | 3.95 |
| 11/15/1999 | 3.92 | 3.96 | 3.92 | 3.94 |
| 11/16/1999 | 3.92 | 3.95 | 3.85 | 3.86 |
| 11/17/1999 | 3.86 | 3.95 | 3.82 | 3.95 |
| 11/18/1999 | 3.9 | 4.21 | 3.9 | 4.2 |
| 11/19/1999 | 4.2 | 4.25 | 4.15 | 4.21 |
| 11/22/1999 | 4.2 | 4.21 | 4 | 4 |
| 11/23/1999 | 4.14 | 4.14 | 3.99 | 4.01 |
| 11/24/1999 | 3.99 | 4.05 | 3.85 | 3.97 |
| 11/25/1999 | 3.95 | 4.36 | 3.92 | 4.36 |
| 11/26/1999 | 4.32 | 4.4 | 4.16 | 4.35 |
| 11/29/1999 | 4.32 | 4.43 | 4.26 | 4.4 |
| 11/30/1999 | 4.3 | 4.58 | 4.3 | 4.58 |
| 12/01/1999 | 4.51 | 4.57 | 4.47 | 4.53 |
| 12/02/1999 | 4.59 | 4.8 | 4.56 | 4.8 |
| 12/03/1999 | 4.8 | 4.98 | 4.7 | 4.84 |
| 12/06/1999 | 4.81 | 5.05 | 4.53 | 5.05 |
| 12/07/1999 | 5.05 | 5.48 | 4.9 | 5.3 |
| 12/08/1999 | 5.33 | 5.5 | 5.28 | 5.45 |
| 12/09/1999 | 5.37 | 5.5 | 5.02 | 5.25 |
| 12/10/1999 | 5.2 | 6 | 5.2 | 5.75 |
| 12/13/1999 | 5.61 | 5.9 | 5.4 | 5.82 |
| 12/14/1999 | 5.83 | 6.03 | 5.68 | 6 |
| 12/15/1999 | 5.65 | 5.8 | 5.16 | 5.5 |
| 12/16/1999 | 5.5 | 5.75 | 5.3 | 5.5 |
| 12/17/1999 | 5.47 | 5.61 | 5.37 | 5.6 |
| 12/20/1999 | 5.5 | 5.9 | 5.5 | 5.82 |
| 12/21/1999 | 5.77 | 6.05 | 5.72 | 6 |
| 12/22/1999 | 6 | 6.31 | 5.97 | 6.25 |
| 12/23/1999 | 6.25 | 6.25 | 5.88 | 5.88 |
| 12/24/1999 | 6.15 | 6.3 | 6.1 | 6.2 |
| 12/27/1999 | 6.24 | 6.36 | 6.2 | 6.32 |
| 12/28/1999 | 6.31 | 6.35 | 6.26 | 6.3 |
| 12/29/1999 | 6.31 | 6.45 | 6.25 | 6.38 |
| 12/30/1999 | 6.31 | 6.53 | 6.28 | 6.47 |