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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.9011
CLOSE 2.9015

Low

LOW 1.91

High

HIGH 3.94
DATEOPENHIGHLOWCLOSE
01/01/20032.052.052.052.05
01/02/20032.092.221.982.2
01/03/20032.232.322.212.26
01/06/20032.32.362.232.33
01/07/20032.362.382.32.33
01/08/20032.342.342.222.31
01/09/20032.292.342.222.29
01/10/20032.32.492.32.43
01/13/20032.452.492.312.46
01/14/20032.422.492.422.46
01/15/20032.52.542.362.43
01/16/20032.462.522.372.49
01/17/20032.442.482.282.3
01/20/20032.32.342.282.3
01/21/20032.322.342.212.21
01/22/20032.22.252.132.14
01/23/20032.192.22.152.17
01/24/20032.22.232.092.12
01/27/20032.12.12.022.07
01/28/20032.082.112.022.09
01/29/20032.092.121.992
01/30/200322.0622.06
01/31/20032.042.0822.07
02/03/20032.112.112.082.08
02/04/20032.082.0822.04
02/05/20032.042.081.992.05
02/06/20032.112.312.112.29
02/07/20032.292.332.122.13
02/10/20032.122.132.082.09
02/11/20032.132.172.072.15
02/12/20032.122.222.112.17
02/13/20032.162.222.132.18
02/14/20032.212.312.22.27
02/17/20032.272.352.222.3
02/18/20032.352.372.282.29
02/19/20032.242.312.242.26
02/20/20032.252.282.172.2
02/21/20032.182.242.152.23
02/24/20032.212.242.22.21
02/25/20032.22.22.12.11
02/26/20032.142.172.042.06
02/27/20032.062.1122.01
02/28/20032.052.182.052.13
03/03/20032.192.192.122.15
03/04/20032.12.142.072.08
03/05/20032.082.132.052.06
03/06/20032.142.142.052.09
03/07/20032.082.122.042.07
03/10/20032.082.112.072.08
03/11/20032.082.11.912
03/12/20032.042.071.941.98
03/13/20032.022.122.04
03/14/20032.062.272.062.27
03/17/20032.22.42.182.36
03/18/20032.362.472.222.33
03/19/20032.312.362.252.32
03/20/20032.272.342.252.3
03/21/20032.32.372.32.35
03/24/20032.342.352.262.27
03/25/20032.212.272.162.25
03/26/20032.262.312.222.25
03/27/20032.242.242.162.19
03/28/20032.192.22.112.17
03/31/20032.152.1522.02
04/01/20032.062.22.042.17
04/02/20032.192.222.142.16
04/03/20032.192.342.182.29
04/04/20032.282.282.172.18
04/07/20032.282.332.232.25
04/08/20032.232.272.212.21
04/09/20032.212.222.132.16
04/10/20032.142.142.042.06
04/11/20032.062.122.052.1
04/14/20032.112.122.082.11
04/15/20032.142.282.122.26
04/16/20032.282.322.232.26
04/17/20032.252.282.22.25
04/18/20032.252.252.252.25
04/21/20032.252.252.252.25
04/22/20032.282.332.252.32
04/23/20032.362.482.362.44
04/24/20032.492.672.492.59
04/25/20032.572.612.512.57
04/28/20032.572.692.562.63
04/29/20032.652.82.632.66
04/30/20032.642.72.582.59
05/01/20032.592.592.592.59
05/02/20032.582.72.572.66
05/05/20032.692.772.672.68
05/06/20032.622.842.622.82
05/07/20032.832.952.792.86
05/08/20032.852.862.782.81
05/09/20032.822.822.722.79
05/12/20032.852.862.742.84
05/13/20032.882.892.82.81
05/14/20032.82.892.792.82
05/15/20032.812.972.82.89
05/16/20032.92.952.822.85
05/19/20032.762.82.712.73
05/20/20032.652.712.612.67
05/21/20032.642.742.572.6
05/22/20032.662.782.622.63
05/23/20032.682.692.542.56
05/26/20032.522.582.522.53
05/27/20032.542.612.472.54
05/28/20032.582.72.582.66
05/29/20032.672.792.662.76
05/30/20032.752.872.732.79
06/02/20032.83.062.82.98
06/03/20032.93.052.883.05
06/04/20033.093.142.972.99
06/05/20032.993.072.942.96
06/06/20032.963.222.963.17
06/09/20033.113.152.962.98
06/10/20032.983.082.942.96
06/11/200333.12.983.03
06/12/20033.053.222.993.05
06/13/20033.023.173.023.11
06/16/20033.083.223.053.22
06/17/20033.263.53.263.42
06/18/20033.393.393.223.26
06/19/20033.253.273.073.11
06/20/20033.063.082.883
06/23/20032.973.062.92.92
06/24/20032.912.932.782.79
06/25/20032.82.872.82.84
06/26/20032.852.922.822.87
06/27/20032.832.972.822.88
06/30/20032.882.932.842.86
07/01/20032.892.892.732.74
07/02/20032.782.892.782.86
07/03/20032.852.92.842.89
07/04/20032.852.92.852.85
07/07/20032.873.052.863.02
07/08/20033.043.1133.1
07/09/20033.113.183.113.17
07/10/20033.163.173.043.09
07/11/20033.053.13.023.04
07/14/20033.053.13.023.07
07/15/20033.043.163.043.12
07/16/20033.133.243.123.18
07/17/20033.143.183.033.1
07/18/20033.073.143.063.06
07/21/20033.063.152.962.98
07/22/20033.013.022.932.96
07/23/200333.012.882.88
07/24/20032.963.132.843.08
07/25/20033.033.113.033.07
07/28/20033.113.133.033.07
07/29/20033.13.123.033.1
07/30/20033.073.093.033.04
07/31/20033.083.133.033.07
08/01/20033.083.113.053.06
08/04/20033.053.073.023.07
08/05/20033.043.092.962.96
08/06/20032.962.992.92.9
08/07/20032.932.932.872.9
08/08/20032.922.922.882.89
08/11/20032.852.912.852.9
08/12/20032.912.972.92.92
08/13/20032.942.982.932.95
08/14/20032.962.972.922.96
08/15/20032.962.982.92.92
08/18/20032.932.972.92.96
08/19/20032.993.142.983.1
08/20/20033.123.123.073.11
08/21/20033.13.123.073.09
08/22/20033.13.233.13.18
08/25/20033.183.243.13.21
08/26/20033.243.243.123.15
08/27/20033.173.233.163.19
08/28/20033.213.243.23.24
08/29/20033.33.343.283.29
09/01/20033.353.43.313.32
09/02/20033.353.383.233.27
09/03/20033.243.463.243.41
09/04/20033.433.633.413.51
09/05/20033.53.553.413.46
09/08/20033.483.483.383.4
09/09/20033.463.463.33.32
09/10/20033.323.353.223.23
09/11/20033.193.33.153.22
09/12/20033.33.373.23.25
09/15/20033.293.343.283.3
09/16/20033.343.343.283.32
09/17/20033.353.453.353.41
09/18/20033.433.513.393.49
09/19/20033.53.53.393.41
09/22/20033.393.393.283.33
09/23/20033.333.43.263.34
09/24/20033.373.413.333.36
09/25/20033.273.323.223.25
09/26/20033.213.243.043.13
09/29/20033.133.263.033.06
09/30/20033.063.152.963.01
10/01/20033.063.142.993.08
10/02/20033.153.23.113.15
10/03/20033.183.33.133.29
10/06/20033.253.473.253.47
10/07/20033.463.493.283.48
10/08/20033.423.623.43.57
10/09/20033.613.723.533.69
10/10/20033.693.693.543.63
10/13/20033.613.673.573.64
10/14/20033.693.713.623.69
10/15/20033.713.943.693.83
10/16/20033.813.813.623.64
10/17/20033.73.733.583.64
10/20/20033.633.653.583.6
10/21/20033.63.683.533.54
10/22/20033.543.643.483.48
10/23/20033.363.473.363.42
10/24/20033.43.493.333.42
10/27/20033.473.553.423.51
10/28/20033.543.683.533.65
10/29/20033.733.733.623.65
10/30/20033.653.73.563.61
10/31/20033.643.723.613.65
11/03/20033.633.743.633.7
11/04/20033.733.753.693.7
11/05/20033.653.743.573.59
11/06/20033.623.653.593.62
11/07/20033.643.723.633.68
11/10/20033.663.723.63.61
11/11/20033.613.623.553.55
11/12/20033.553.63.493.53
11/13/20033.63.653.543.59
11/14/20033.63.633.563.59
11/17/20033.573.573.483.52
11/18/20033.533.593.53.54
11/19/20033.53.53.453.45
11/20/20033.473.543.413.5
11/21/20033.553.683.523.64
11/24/20033.653.713.583.65
11/25/20033.583.753.583.73
11/26/20033.683.753.673.69
11/27/20033.723.723.663.69
11/28/20033.73.753.653.72
12/01/20033.73.83.73.79
12/02/20033.833.833.733.81
12/03/20033.823.823.773.77
12/04/20033.83.83.693.78
12/05/20033.793.793.663.69
12/08/20033.693.733.653.7
12/09/20033.723.733.593.61
12/10/20033.623.653.543.56
12/11/20033.573.633.523.61
12/12/20033.663.683.583.61
12/15/20033.673.693.643.66
12/16/20033.63.63.533.55
12/17/20033.573.613.533.53
12/18/20033.543.583.533.53
12/19/20033.553.573.473.51
12/22/20033.493.543.453.48
12/23/20033.513.523.463.47
12/24/20033.53.53.473.5
12/25/20033.493.493.493.49
12/26/20033.493.493.493.49
12/29/20033.543.543.463.5
12/30/20033.553.593.53.58
12/31/20033.583.643.583.62