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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.6731
CLOSE 8.661

Low

LOW 5.58

High

HIGH 12.6
DATEOPENHIGHLOWCLOSE
01/03/20006.67.46.56.8
01/04/20006.696.756.136.13
01/05/2000665.585.66
01/06/20005.665.795.665.73
01/07/20005.765.686
01/10/20006.26.356.16.1
01/11/20006.056.135.755.99
01/12/20005.855.925.685.76
01/13/20005.716.055.715.99
01/14/20006.16.46.026.38
01/17/20006.456.486.186.24
01/18/20006.256.296.116.25
01/19/20006.056.296.056.28
01/20/20006.256.556.156.55
01/21/20006.56.716.46.69
01/24/20006.696.696.126.12
01/25/20006.156.4666.35
01/26/20006.497.16.457.1
01/27/200077.56.97.5
01/28/20007.017.437.017.31
01/31/20007.27.266.877.19
02/01/20006.97.266.476.73
02/02/20006.867.186.87.03
02/03/20007.177.527.017.52
02/04/20007.527.987.517.6
02/07/20007.58.37.57.51
02/08/20008.238.777.628.69
02/09/20009.5510.528.69.12
02/10/20008.69.498.59.22
02/11/20009.359.79.19.4
02/14/20009.79.899.269.26
02/15/20009.799.939.359.4
02/16/20009.7810.789.610.78
02/17/200010.810.8710.4310.79
02/18/200010.7210.829.79.7
02/21/20009.39.358.748.93
02/22/20008.999.88.719.48
02/23/20009.910.299.710.09
02/24/200010.510.710.210.6
02/25/200010.811.910.6111.75
02/28/200011.5111.5910.8711.4
02/29/200011.4511.4811.211.4
03/01/200011.381211.3411.91
03/02/200012.112.611.7111.75
03/03/200011.511.8511.3611.64
03/06/200011.9912.5711.811.91
03/07/200011.911.910.811.01
03/08/200010.7111.0710.5111.07
03/09/200011.6211.710.811.4
03/10/200011.6111.8911.111.37
03/13/200011.311.310.2410.55
03/14/200010.110.59.810
03/15/20009.729.779.19.75
03/16/20009.259.598.858.9
03/17/20009.69.98.99.7
03/20/20009.8510.679.7510.4
03/21/20009.759.939.39.41
03/22/20001010.19.19.4
03/23/20009.49.58.758.8
03/24/20009.099.548.789.45
03/27/20009.9610.379.79.93
03/28/200010.210.59.910.1
03/29/200010.210.29.359.35
03/30/20009.29.228.628.97
03/31/20008.39.868.19.86
04/03/20009.869.868.28.21
04/04/20007.78.697.667.95
04/05/200088.397.218.2
04/06/20008.48.98.358.84
04/07/20009.169.38.728.75
04/10/20008.869.098.28.5
04/11/20008.038.257.97.95
04/12/20007.938.167.627.76
04/13/20007.717.747.447.71
04/14/20007.757.757.287.34
04/17/20006.687.256.617.1
04/18/20007.37.536.77.15
04/19/20007.247.67.177.45
04/20/20007.577.6877.25
04/21/20007.257.257.257.25
04/24/20007.257.257.257.25
04/25/20007.27.5577.06
04/26/20007.58.157.358.15
04/27/20008.38.37.617.7
04/28/200088.4688.46
05/01/20008.468.468.468.46
05/02/20008.458.68.298.48
05/03/20008.28.468.138.33
05/04/20008.488.68.358.6
05/05/20008.68.68.388.47
05/08/20008.58.598.478.55
05/09/20008.58.588.018.13
05/10/20008.138.527.937.94
05/11/20007.88.17.88
05/12/20008.358.358.078.2
05/15/20008.28.237.867.86
05/16/20008.158.438.038.06
05/17/20008.078.197.827.95
05/18/20007.948.167.838.08
05/19/20008.018.17.417.52
05/22/20007.47.797.027.1
05/23/20007.437.587.097.2
05/24/200077.056.426.42
05/25/20006.726.996.726.89
05/26/20006.817.166.726.82
05/29/200077.396.957.2
05/30/20007.348.37.28
05/31/20008.48.558.118.15
06/01/20008.28.38.158.3
06/02/20008.38.798.28.28
06/05/20008.78.98.38.9
06/06/20008.648.798.618.67
06/07/20008.618.698.318.69
06/08/20008.678.918.68.87
06/09/20008.69.128.68.88
06/12/20008.888.888.888.88
06/13/20008.668.98.48.5
06/14/20008.79.238.79.1
06/15/20009.19.18.88.9
06/16/20008.939.158.849.15
06/19/20009.159.429.069.42
06/20/20009.510.179.479.82
06/21/200010.0110.799.39.74
06/22/20009.869.999.729.8
06/23/20009.629.649.349.5
06/26/20009.689.789.439.58
06/27/20009.6910.049.69.9
06/28/200010.0410.049.369.45
06/29/20009.479.688.949.05
06/30/20009.059.959.059.77
07/03/20009.739.989.429.72
07/04/20009.84109.79.8
07/05/20009.8510.69.7310.03
07/06/200010.0310.499.7110.39
07/07/200010.4510.691010.01
07/10/200010.310.39.510.25
07/11/200010.2510.3610.110.3
07/12/200010.310.910.2510.75
07/13/200010.6510.9810.410.98
07/14/200010.9810.9810.9810.98
07/17/200010.9811.1510.6910.94
07/18/200010.8610.910.610.68
07/19/200010.6510.810.1610.4
07/20/20009.8810.029.439.44
07/21/20009.599.599.429.45
07/24/20009.69.79.529.68
07/25/20009.79.769.69.76
07/26/20009.810.059.719.76
07/27/20009.99.99.329.45
07/28/20009.49.48.788.94
07/31/20008.7698.659
08/01/200099.058.538.73
08/02/20008.578.888.528.62
08/03/20008.668.687.98.31
08/04/20008.28.688.28.32
08/07/20008.388.658.388.55
08/08/20008.638.958.458.77
08/09/20008.879.28.789.04
08/10/20009.039.168.779.03
08/11/20008.518.988.518.9
08/14/20008.959.058.879
08/15/20009.089.158.858.89
08/16/20008.858.898.78.76
08/17/20008.718.948.718.89
08/18/20008.838.988.88.8
08/21/20008.898.948.68.65
08/22/20008.658.78.538.67
08/23/20008.658.658.58.6
08/24/20008.69.048.578.76
08/25/20009.069.48.969.4
08/28/20009.589.969.439.96
08/29/20009.9510.399.9510.2
08/30/200010.210.29.499.83
08/31/200010.0410.049.519.68
09/01/20009.89109.799.96
09/04/20009.9110.369.7410
09/05/20009.9810.29.7710.2
09/06/20009.9710.39.99.92
09/07/20009.81109.639.65
09/08/20009.659.859.339.6
09/11/20009.769.779.49.53
09/12/20009.59.699.139.36
09/13/20009.29.299.049.16
09/14/20009.029.339.029.2
09/15/20009.119.188.668.66
09/18/20008.78.968.668.89
09/19/20008.99.128.779.11
09/20/20009.389.388.859.06
09/21/20009.189.188.78.98
09/22/20008.619.258.579.22
09/25/20009.259.79.129.68
09/26/20009.59.659.59.55
09/27/20009.69.799.439.7
09/28/20009.699.699.019.31
09/29/20009.29.349.059.22
10/02/20009.379.59.079.41
10/03/20009.269.39.139.23
10/04/20009.149.228.468.7
10/05/20008.78.998.618.99
10/06/20008.999.028.518.7
10/09/20008.68.658.168.26
10/10/20008.318.468.178.23
10/11/20008.028.027.417.7
10/12/20007.6387.257.6
10/13/20007.27.847.097.84
10/16/20008.188.187.757.84
10/17/20007.717.897.577.7
10/18/20007.717.716.937.64
10/19/20007.628.47.618.1
10/20/20008.38.367.527.7
10/23/20007.787.957.737.95
10/24/20008.198.398.128.38
10/25/20008.398.4588.25
10/26/20008.158.287.817.96
10/27/20008.258.398.148.39
10/30/20008.478.778.48.76
10/31/20008.798.998.628.99
11/01/20009.259.288.658.77
11/02/20008.828.958.658.95
11/03/200099.058.768.8
11/06/20008.99.168.99.1
11/07/20009.19.18.718.94
11/08/20008.959.038.768.8
11/09/20008.78.78.218.5
11/10/20008.388.588.138.19
11/13/20008.18.197.67.68
11/14/20007.868.447.868.39
11/15/20008.318.498.128.12
11/16/20008.38.488.2
11/17/20008.148.27.868.02
11/20/20008.028.27.757.87
11/21/20007.878.17.77.9
11/22/20007.98.067.77.77
11/23/20007.778.447.778.25
11/24/20008.258.68.158.32
11/27/20008.328.988.328.97
11/28/20008.979.048.68.6
11/29/20008.68.728.38.4
11/30/20008.48.47.88.19
12/01/20008.198.6288.11
12/04/20008.118.3688
12/05/200088.4988.49
12/06/20008.498.728.48.49
12/07/20008.498.5288.18
12/08/20008.188.488.028.02
12/11/20008.578.658.078.57
12/12/20008.78.78.538.7
12/13/20008.488.88.38.48
12/14/200088.477.868
12/15/20007.78.067.557.7
12/18/20007.717.947.67.71
12/19/20007.787.787.577.78
12/20/20007.47.77.257.4
12/21/20007.267.487.257.26
12/22/20007.387.477.357.38
12/25/20007.387.387.387.38
12/26/20007.387.387.387.38
12/27/20007.47.67.267.4
12/28/20007.37.56.917.3
12/29/20007.37.37.17.3