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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1013
CLOSE 5.0954
Low
LOW 2.95
High
HIGH 7.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 7.3 | 7.3 | 7.3 | 7.3 |
| 01/02/2001 | 6.78 | 7.3 | 6.75 | 6.78 |
| 01/03/2001 | 6.37 | 6.6 | 6.21 | 6.37 |
| 01/04/2001 | 7.1 | 7.2 | 6.78 | 7.1 |
| 01/05/2001 | 6.79 | 7.2 | 6.78 | 6.79 |
| 01/08/2001 | 6.51 | 6.98 | 6.51 | 6.51 |
| 01/09/2001 | 6.75 | 6.85 | 6.57 | 6.75 |
| 01/10/2001 | 6.9 | 6.99 | 6.79 | 6.9 |
| 01/11/2001 | 7.25 | 7.35 | 6.77 | 7.25 |
| 01/12/2001 | 7.57 | 7.69 | 7.32 | 7.57 |
| 01/15/2001 | 7.16 | 7.5 | 7.02 | 7.16 |
| 01/16/2001 | 7 | 7.2 | 6.9 | 7 |
| 01/17/2001 | 7.2 | 7.35 | 6.81 | 7.2 |
| 01/18/2001 | 7.34 | 7.5 | 7.17 | 7.34 |
| 01/19/2001 | 7.36 | 7.75 | 7.36 | 7.36 |
| 01/22/2001 | 7.25 | 7.37 | 7.16 | 7.25 |
| 01/23/2001 | 7.52 | 7.55 | 7.22 | 7.52 |
| 01/24/2001 | 7.4 | 7.71 | 7.31 | 7.4 |
| 01/25/2001 | 7.55 | 7.69 | 7.3 | 7.55 |
| 01/26/2001 | 7.08 | 7.45 | 6.96 | 7.08 |
| 01/29/2001 | 6.72 | 7.14 | 6.59 | 6.72 |
| 01/30/2001 | 6.82 | 6.94 | 6.76 | 6.82 |
| 01/31/2001 | 7.25 | 7.25 | 6.82 | 7.25 |
| 02/01/2001 | 6.8 | 7.2 | 6.76 | 6.8 |
| 02/02/2001 | 6.84 | 7.03 | 6.84 | 6.84 |
| 02/05/2001 | 7 | 7.04 | 6.82 | 7 |
| 02/06/2001 | 6.72 | 7 | 6.65 | 6.72 |
| 02/07/2001 | 6.49 | 6.77 | 6.47 | 6.49 |
| 02/08/2001 | 6.5 | 6.64 | 6.44 | 6.5 |
| 02/09/2001 | 6.2 | 6.5 | 6.09 | 6.2 |
| 02/12/2001 | 6.09 | 6.2 | 6.03 | 6.09 |
| 02/13/2001 | 5.8 | 6.14 | 5.66 | 5.8 |
| 02/14/2001 | 5.8 | 5.92 | 5.53 | 5.8 |
| 02/15/2001 | 5.81 | 6 | 5.8 | 5.81 |
| 02/16/2001 | 5.7 | 5.88 | 5.7 | 5.7 |
| 02/19/2001 | 5.75 | 5.78 | 5.7 | 5.75 |
| 02/20/2001 | 5.75 | 6.01 | 5.71 | 5.75 |
| 02/21/2001 | 5.51 | 5.89 | 5.49 | 5.51 |
| 02/22/2001 | 5.78 | 5.97 | 5.5 | 5.78 |
| 02/23/2001 | 5.6 | 5.9 | 5.56 | 5.6 |
| 02/26/2001 | 5.8 | 5.94 | 5.76 | 5.8 |
| 02/27/2001 | 5.95 | 6.19 | 5.83 | 6.1 |
| 02/28/2001 | 6 | 6 | 5.5 | 5.61 |
| 03/01/2001 | 5.73 | 5.73 | 5.25 | 5.39 |
| 03/02/2001 | 5.49 | 5.49 | 5.16 | 5.28 |
| 03/05/2001 | 5.3 | 5.51 | 5.28 | 5.44 |
| 03/06/2001 | 5.48 | 6.21 | 5.41 | 5.93 |
| 03/07/2001 | 5.87 | 6.09 | 5.66 | 5.87 |
| 03/08/2001 | 5.87 | 6.09 | 5.82 | 5.88 |
| 03/09/2001 | 5.7 | 5.89 | 5.55 | 5.7 |
| 03/12/2001 | 5.56 | 5.6 | 5.23 | 5.23 |
| 03/13/2001 | 5.2 | 5.45 | 5.04 | 5.4 |
| 03/14/2001 | 5.65 | 5.65 | 5.06 | 5.36 |
| 03/15/2001 | 5.5 | 5.59 | 5.3 | 5.43 |
| 03/16/2001 | 5.5 | 5.5 | 5.08 | 5.14 |
| 03/19/2001 | 5.2 | 5.34 | 5.18 | 5.25 |
| 03/20/2001 | 5.41 | 5.47 | 5.3 | 5.4 |
| 03/21/2001 | 5.16 | 5.23 | 5 | 5 |
| 03/22/2001 | 4.96 | 5.05 | 4.6 | 4.6 |
| 03/23/2001 | 4.92 | 4.97 | 4.82 | 4.9 |
| 03/26/2001 | 4.95 | 5.07 | 4.86 | 5 |
| 03/27/2001 | 5.09 | 5.09 | 4.76 | 4.89 |
| 03/28/2001 | 4.9 | 5.04 | 4.71 | 4.71 |
| 03/29/2001 | 4.6 | 4.88 | 4.57 | 4.84 |
| 03/30/2001 | 4.83 | 5.01 | 4.8 | 4.9 |
| 04/02/2001 | 5.02 | 5.05 | 4.85 | 5.05 |
| 04/03/2001 | 5 | 5.02 | 4.7 | 4.71 |
| 04/04/2001 | 4.49 | 4.68 | 4.49 | 4.67 |
| 04/05/2001 | 4.67 | 4.9 | 4.62 | 4.9 |
| 04/06/2001 | 5.02 | 5.04 | 4.58 | 4.63 |
| 04/09/2001 | 4.61 | 4.75 | 4.38 | 4.44 |
| 04/10/2001 | 4.34 | 4.65 | 4.34 | 4.59 |
| 04/11/2001 | 4.62 | 4.9 | 4.62 | 4.88 |
| 04/12/2001 | 4.9 | 5.05 | 4.75 | 4.92 |
| 04/13/2001 | 4.92 | 4.92 | 4.92 | 4.92 |
| 04/16/2001 | 4.92 | 4.92 | 4.92 | 4.92 |
| 04/17/2001 | 4.88 | 4.88 | 4.43 | 4.81 |
| 04/18/2001 | 5.08 | 5.6 | 5.03 | 5.49 |
| 04/19/2001 | 5.49 | 5.75 | 5.45 | 5.61 |
| 04/20/2001 | 5.65 | 5.68 | 5.5 | 5.57 |
| 04/23/2001 | 5.56 | 5.57 | 5.31 | 5.45 |
| 04/24/2001 | 5.2 | 5.53 | 5.07 | 5.24 |
| 04/25/2001 | 5.29 | 5.3 | 4.99 | 5.16 |
| 04/26/2001 | 5.22 | 5.24 | 4.98 | 5.17 |
| 04/27/2001 | 5.14 | 5.33 | 5 | 5.3 |
| 04/30/2001 | 5.3 | 5.59 | 5.27 | 5.57 |
| 05/01/2001 | 5.57 | 5.57 | 5.57 | 5.57 |
| 05/02/2001 | 5.65 | 5.66 | 5.53 | 5.53 |
| 05/03/2001 | 5.6 | 5.63 | 5.31 | 5.42 |
| 05/04/2001 | 5.39 | 5.49 | 5.15 | 5.49 |
| 05/07/2001 | 5.5 | 5.59 | 5.45 | 5.59 |
| 05/08/2001 | 5.55 | 5.73 | 5.51 | 5.69 |
| 05/09/2001 | 5.64 | 5.68 | 5.43 | 5.49 |
| 05/10/2001 | 5.47 | 5.56 | 5.31 | 5.56 |
| 05/11/2001 | 5.51 | 5.51 | 5.32 | 5.36 |
| 05/14/2001 | 5.35 | 5.35 | 5.21 | 5.34 |
| 05/15/2001 | 5.33 | 5.5 | 5.26 | 5.47 |
| 05/16/2001 | 5.45 | 5.45 | 5.18 | 5.23 |
| 05/17/2001 | 5.5 | 5.5 | 5.11 | 5.2 |
| 05/18/2001 | 5.22 | 5.35 | 5.22 | 5.3 |
| 05/21/2001 | 5.35 | 5.48 | 5.23 | 5.48 |
| 05/22/2001 | 5.53 | 5.83 | 5.53 | 5.72 |
| 05/23/2001 | 5.73 | 5.82 | 5.69 | 5.78 |
| 05/24/2001 | 5.68 | 5.85 | 5.66 | 5.82 |
| 05/25/2001 | 5.85 | 5.85 | 5.68 | 5.72 |
| 05/28/2001 | 5.81 | 5.81 | 5.68 | 5.71 |
| 05/29/2001 | 5.71 | 5.77 | 5.56 | 5.67 |
| 05/30/2001 | 5.61 | 5.61 | 5.33 | 5.4 |
| 05/31/2001 | 5.4 | 5.4 | 5.23 | 5.29 |
| 06/01/2001 | 5.3 | 5.34 | 5.13 | 5.21 |
| 06/04/2001 | 5.2 | 5.2 | 5.2 | 5.2 |
| 06/05/2001 | 5.27 | 5.54 | 5.1 | 5.49 |
| 06/06/2001 | 5.54 | 5.68 | 5.51 | 5.56 |
| 06/07/2001 | 5.54 | 5.6 | 5.33 | 5.49 |
| 06/08/2001 | 5.59 | 5.63 | 5.47 | 5.47 |
| 06/11/2001 | 5.52 | 5.52 | 5.3 | 5.32 |
| 06/12/2001 | 5.4 | 5.4 | 5 | 5.08 |
| 06/13/2001 | 5.28 | 5.3 | 5.19 | 5.25 |
| 06/14/2001 | 5.15 | 5.25 | 4.92 | 4.93 |
| 06/15/2001 | 4.87 | 4.92 | 4.76 | 4.86 |
| 06/18/2001 | 4.97 | 4.99 | 4.73 | 4.73 |
| 06/19/2001 | 4.75 | 4.9 | 4.75 | 4.75 |
| 06/20/2001 | 4.82 | 4.84 | 4.46 | 4.8 |
| 06/21/2001 | 4.89 | 4.94 | 4.63 | 4.65 |
| 06/22/2001 | 4.7 | 4.83 | 4.61 | 4.77 |
| 06/25/2001 | 4.7 | 4.8 | 4.54 | 4.62 |
| 06/26/2001 | 4.68 | 4.68 | 4.35 | 4.42 |
| 06/27/2001 | 4.41 | 4.6 | 4.4 | 4.53 |
| 06/28/2001 | 4.58 | 4.58 | 4.35 | 4.48 |
| 06/29/2001 | 4.57 | 4.65 | 4.5 | 4.55 |
| 07/02/2001 | 4.5 | 4.72 | 4.46 | 4.7 |
| 07/03/2001 | 4.6 | 4.68 | 4.46 | 4.47 |
| 07/04/2001 | 4.52 | 4.53 | 3.99 | 4.04 |
| 07/05/2001 | 3.81 | 4 | 3.7 | 3.96 |
| 07/06/2001 | 3.73 | 3.94 | 3.73 | 3.9 |
| 07/09/2001 | 3.9 | 3.9 | 3.8 | 3.84 |
| 07/10/2001 | 3.89 | 4.1 | 3.86 | 4 |
| 07/11/2001 | 3.95 | 4.07 | 3.87 | 3.93 |
| 07/12/2001 | 4.21 | 4.32 | 3.93 | 3.93 |
| 07/13/2001 | 4.08 | 4.17 | 4 | 4.17 |
| 07/16/2001 | 4.18 | 4.18 | 4.04 | 4.1 |
| 07/17/2001 | 4.1 | 4.1 | 3.95 | 4 |
| 07/18/2001 | 4.06 | 4.07 | 3.9 | 3.9 |
| 07/19/2001 | 3.96 | 4.06 | 3.91 | 4.05 |
| 07/20/2001 | 4 | 4 | 3.88 | 3.91 |
| 07/23/2001 | 3.9 | 4.08 | 3.86 | 4.04 |
| 07/24/2001 | 4.08 | 4.46 | 4.05 | 4.33 |
| 07/25/2001 | 4.38 | 4.48 | 4.31 | 4.39 |
| 07/26/2001 | 4.49 | 4.49 | 4.27 | 4.27 |
| 07/27/2001 | 4.32 | 4.54 | 4.32 | 4.5 |
| 07/30/2001 | 4.55 | 4.85 | 4.51 | 4.82 |
| 07/31/2001 | 4.89 | 4.89 | 4.76 | 4.83 |
| 08/01/2001 | 4.83 | 4.92 | 4.82 | 4.89 |
| 08/02/2001 | 4.88 | 5.1 | 4.85 | 4.99 |
| 08/03/2001 | 4.91 | 5.01 | 4.65 | 4.65 |
| 08/06/2001 | 4.65 | 4.85 | 4.65 | 4.85 |
| 08/07/2001 | 4.85 | 4.99 | 4.78 | 4.99 |
| 08/08/2001 | 4.87 | 4.94 | 4.74 | 4.82 |
| 08/09/2001 | 4.7 | 4.79 | 4.53 | 4.58 |
| 08/10/2001 | 4.63 | 4.77 | 4.53 | 4.6 |
| 08/13/2001 | 4.65 | 4.76 | 4.63 | 4.76 |
| 08/14/2001 | 4.8 | 4.91 | 4.75 | 4.75 |
| 08/15/2001 | 4.67 | 4.75 | 4.63 | 4.7 |
| 08/16/2001 | 4.54 | 4.72 | 4.54 | 4.68 |
| 08/17/2001 | 4.7 | 4.79 | 4.54 | 4.57 |
| 08/20/2001 | 4.53 | 4.64 | 4.53 | 4.58 |
| 08/21/2001 | 4.46 | 4.71 | 4.46 | 4.68 |
| 08/22/2001 | 4.58 | 4.71 | 4.53 | 4.62 |
| 08/23/2001 | 4.64 | 4.68 | 4.58 | 4.67 |
| 08/24/2001 | 4.68 | 4.84 | 4.68 | 4.82 |
| 08/27/2001 | 4.78 | 4.89 | 4.71 | 4.79 |
| 08/28/2001 | 4.79 | 4.87 | 4.56 | 4.63 |
| 08/29/2001 | 4.57 | 4.63 | 4.49 | 4.58 |
| 08/30/2001 | 4.53 | 4.7 | 4.35 | 4.41 |
| 08/31/2001 | 4.4 | 4.4 | 4.24 | 4.31 |
| 09/03/2001 | 4.36 | 4.36 | 4.21 | 4.34 |
| 09/04/2001 | 4.38 | 4.49 | 4.2 | 4.32 |
| 09/05/2001 | 4.23 | 4.28 | 4.16 | 4.21 |
| 09/06/2001 | 4.22 | 4.28 | 3.99 | 3.99 |
| 09/07/2001 | 4.09 | 4.16 | 3.9 | 4.01 |
| 09/10/2001 | 4 | 4.24 | 4 | 4.22 |
| 09/11/2001 | 4.3 | 4.45 | 3.8 | 3.8 |
| 09/12/2001 | 3.51 | 3.99 | 3.46 | 3.81 |
| 09/13/2001 | 3.8 | 3.83 | 3.51 | 3.55 |
| 09/14/2001 | 3.67 | 3.76 | 3.1 | 3.31 |
| 09/17/2001 | 3.2 | 3.57 | 3.2 | 3.5 |
| 09/18/2001 | 3.5 | 3.5 | 3.22 | 3.34 |
| 09/19/2001 | 3.35 | 3.43 | 3.22 | 3.31 |
| 09/20/2001 | 3.3 | 3.38 | 3.11 | 3.21 |
| 09/21/2001 | 3.11 | 3.18 | 2.95 | 3.03 |
| 09/24/2001 | 3.12 | 3.38 | 3.1 | 3.33 |
| 09/25/2001 | 3.41 | 3.66 | 3.3 | 3.5 |
| 09/26/2001 | 3.42 | 3.58 | 3.35 | 3.41 |
| 09/27/2001 | 3.38 | 3.53 | 3.3 | 3.45 |
| 09/28/2001 | 3.6 | 3.6 | 3.33 | 3.35 |
| 10/01/2001 | 3.45 | 3.47 | 3.33 | 3.36 |
| 10/02/2001 | 3.42 | 3.56 | 3.4 | 3.51 |
| 10/03/2001 | 3.59 | 3.59 | 3.49 | 3.58 |
| 10/04/2001 | 3.89 | 3.98 | 3.7 | 3.85 |
| 10/05/2001 | 3.75 | 3.92 | 3.71 | 3.83 |
| 10/08/2001 | 3.81 | 3.83 | 3.71 | 3.79 |
| 10/09/2001 | 3.77 | 3.89 | 3.76 | 3.85 |
| 10/10/2001 | 3.84 | 3.99 | 3.81 | 3.99 |
| 10/11/2001 | 3.98 | 4.15 | 3.92 | 4.11 |
| 10/12/2001 | 4.19 | 4.25 | 4.09 | 4.13 |
| 10/15/2001 | 4.05 | 4.06 | 3.86 | 3.9 |
| 10/16/2001 | 4.03 | 4.11 | 3.93 | 4.03 |
| 10/17/2001 | 4.2 | 4.43 | 4.15 | 4.28 |
| 10/18/2001 | 4.02 | 4.04 | 3.94 | 4 |
| 10/19/2001 | 3.96 | 3.98 | 3.81 | 3.84 |
| 10/22/2001 | 3.9 | 3.93 | 3.73 | 3.81 |
| 10/23/2001 | 3.98 | 4.35 | 3.98 | 4.35 |
| 10/24/2001 | 4.3 | 4.9 | 4.25 | 4.59 |
| 10/25/2001 | 4.59 | 4.68 | 4.3 | 4.39 |
| 10/26/2001 | 4.55 | 4.61 | 4.4 | 4.51 |
| 10/29/2001 | 4.5 | 4.53 | 4.41 | 4.47 |
| 10/30/2001 | 4.4 | 4.4 | 4.21 | 4.3 |
| 10/31/2001 | 4.3 | 4.48 | 4.26 | 4.44 |
| 11/01/2001 | 4.38 | 4.45 | 4.33 | 4.44 |
| 11/02/2001 | 4.31 | 4.58 | 4.31 | 4.57 |
| 11/05/2001 | 4.55 | 4.74 | 4.5 | 4.7 |
| 11/06/2001 | 4.71 | 5.01 | 4.71 | 4.9 |
| 11/07/2001 | 4.9 | 4.94 | 4.72 | 4.9 |
| 11/08/2001 | 4.88 | 5.35 | 4.83 | 5.31 |
| 11/09/2001 | 5.12 | 5.25 | 5.07 | 5.09 |
| 11/12/2001 | 5.05 | 5.14 | 4.83 | 4.92 |
| 11/13/2001 | 4.97 | 5.19 | 4.97 | 5.15 |
| 11/14/2001 | 5.17 | 5.45 | 5.14 | 5.35 |
| 11/15/2001 | 5.4 | 5.61 | 5.25 | 5.35 |
| 11/16/2001 | 5.37 | 5.41 | 5.25 | 5.25 |
| 11/19/2001 | 5.15 | 5.48 | 5.15 | 5.4 |
| 11/20/2001 | 5.51 | 5.52 | 5.21 | 5.25 |
| 11/21/2001 | 5.21 | 5.28 | 4.94 | 4.99 |
| 11/22/2001 | 5 | 5.21 | 5 | 5.17 |
| 11/23/2001 | 5.17 | 5.19 | 5.03 | 5.1 |
| 11/26/2001 | 5.2 | 5.43 | 5.15 | 5.4 |
| 11/27/2001 | 5.38 | 5.45 | 5.24 | 5.45 |
| 11/28/2001 | 5.39 | 5.45 | 5.27 | 5.38 |
| 11/29/2001 | 5.29 | 5.38 | 5.17 | 5.3 |
| 11/30/2001 | 5.41 | 5.42 | 5.19 | 5.3 |
| 12/03/2001 | 5.19 | 5.27 | 5.18 | 5.2 |
| 12/04/2001 | 5.19 | 5.58 | 5.19 | 5.53 |
| 12/05/2001 | 5.6 | 5.97 | 5.6 | 5.88 |
| 12/06/2001 | 6 | 6.02 | 5.8 | 5.9 |
| 12/07/2001 | 5.87 | 5.88 | 5.61 | 5.61 |
| 12/10/2001 | 5.51 | 5.7 | 5.46 | 5.54 |
| 12/11/2001 | 5.43 | 5.57 | 5.43 | 5.49 |
| 12/12/2001 | 5.57 | 5.62 | 5.33 | 5.43 |
| 12/13/2001 | 5.4 | 5.48 | 5.14 | 5.28 |
| 12/14/2001 | 5.15 | 5.24 | 5.02 | 5.15 |
| 12/17/2001 | 5.13 | 5.46 | 5.07 | 5.45 |
| 12/18/2001 | 5.35 | 5.73 | 5.35 | 5.67 |
| 12/19/2001 | 5.55 | 5.62 | 5.42 | 5.61 |
| 12/20/2001 | 5.48 | 5.58 | 5.22 | 5.24 |
| 12/21/2001 | 5.21 | 5.45 | 5.18 | 5.19 |
| 12/24/2001 | 5.19 | 5.35 | 5.16 | 5.27 |
| 12/25/2001 | 5.27 | 5.27 | 5.27 | 5.27 |
| 12/26/2001 | 5.27 | 5.27 | 5.27 | 5.27 |
| 12/27/2001 | 5.43 | 5.45 | 5.17 | 5.4 |
| 12/28/2001 | 5.4 | 5.45 | 5.3 | 5.4 |
| 12/31/2001 | 5.4 | 5.4 | 5.4 | 5.4 |