DSY.PA: Dassault Systèmes SE Historical Data

2006 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 4.3426

CLOSE 4.3287

Low

LOW 3.48

High

HIGH 4.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	4.86	4.87	4.77	4.83
01/03/2006	4.81	4.87	4.8	4.83
01/04/2006	4.85	4.89	4.83	4.86
01/05/2006	4.85	4.9	4.78	4.79
01/06/2006	4.8	4.89	4.79	4.88
01/09/2006	4.91	4.95	4.91	4.94
01/10/2006	4.95	4.98	4.89	4.98
01/11/2006	4.98	4.98	4.83	4.85
01/12/2006	4.85	4.9	4.79	4.88
01/13/2006	4.87	4.95	4.83	4.94
01/16/2006	4.93	4.96	4.89	4.93
01/17/2006	4.89	4.91	4.86	4.91
01/18/2006	4.73	4.86	4.73	4.81
01/19/2006	4.9	4.93	4.8	4.83
01/20/2006	4.82	4.85	4.77	4.8
01/23/2006	4.75	4.77	4.71	4.74
01/24/2006	4.74	4.77	4.73	4.75
01/25/2006	4.84	4.93	4.78	4.79
01/26/2006	4.8	4.87	4.79	4.84
01/27/2006	4.9	4.97	4.85	4.95
01/30/2006	4.97	4.97	4.91	4.94
01/31/2006	4.96	4.99	4.89	4.93
02/01/2006	4.92	4.98	4.87	4.95
02/02/2006	4.98	4.99	4.83	4.85
02/03/2006	4.86	4.88	4.64	4.7
02/06/2006	4.71	4.76	4.69	4.75
02/07/2006	4.8	4.81	4.74	4.75
02/08/2006	4.72	4.73	4.68	4.7
02/09/2006	4.72	4.81	4.57	4.66
02/10/2006	4.62	4.75	4.61	4.67
02/13/2006	4.67	4.7	4.59	4.6
02/14/2006	4.6	4.62	4.53	4.55
02/15/2006	4.54	4.58	4.51	4.54
02/16/2006	4.59	4.64	4.54	4.62
02/17/2006	4.65	4.68	4.59	4.62
02/20/2006	4.66	4.66	4.6	4.61
02/21/2006	4.62	4.67	4.61	4.64
02/22/2006	4.64	4.7	4.62	4.7
02/23/2006	4.72	4.84	4.7	4.82
02/24/2006	4.82	4.84	4.79	4.84
02/27/2006	4.84	4.85	4.78	4.79
02/28/2006	4.81	4.85	4.65	4.68
03/01/2006	4.7	4.74	4.62	4.72
03/02/2006	4.75	4.8	4.64	4.71
03/03/2006	4.68	4.76	4.65	4.67
03/06/2006	4.75	4.75	4.65	4.68
03/07/2006	4.68	4.68	4.57	4.62
03/08/2006	4.62	4.66	4.53	4.62
03/09/2006	4.66	4.73	4.66	4.69
03/10/2006	4.7	4.7	4.57	4.63
03/13/2006	4.65	4.65	4.6	4.62
03/14/2006	4.64	4.67	4.6	4.64
03/15/2006	4.63	4.65	4.62	4.64
03/16/2006	4.64	4.65	4.6	4.6
03/17/2006	4.63	4.64	4.59	4.62
03/20/2006	4.64	4.66	4.6	4.62
03/21/2006	4.59	4.62	4.54	4.57
03/22/2006	4.56	4.6	4.54	4.57
03/23/2006	4.65	4.65	4.57	4.6
03/24/2006	4.61	4.62	4.59	4.62
03/27/2006	4.62	4.71	4.56	4.57
03/28/2006	4.59	4.69	4.59	4.64
03/29/2006	4.65	4.67	4.62	4.64
03/30/2006	4.64	4.7	4.64	4.65
03/31/2006	4.63	4.8	4.63	4.72
04/03/2006	4.78	4.78	4.68	4.77
04/04/2006	4.79	4.79	4.69	4.71
04/05/2006	4.75	4.75	4.66	4.68
04/06/2006	4.7	4.73	4.67	4.7
04/07/2006	4.73	4.75	4.68	4.7
04/10/2006	4.68	4.7	4.61	4.66
04/11/2006	4.67	4.69	4.56	4.56
04/12/2006	4.58	4.62	4.47	4.56
04/13/2006	4.56	4.58	4.49	4.51
04/18/2006	4.58	4.58	4.41	4.45
04/19/2006	4.47	4.53	4.44	4.49
04/20/2006	4.5	4.51	4.46	4.48
04/21/2006	4.48	4.5	4.37	4.4
04/24/2006	4.4	4.42	4.39	4.4
04/25/2006	4.38	4.4	4.3	4.3
04/26/2006	4.33	4.38	4.33	4.34
04/27/2006	4.34	4.35	4.26	4.31
04/28/2006	4.3	4.35	4.25	4.3
05/02/2006	4.31	4.39	4.3	4.32
05/03/2006	4.32	4.37	4.32	4.34
05/04/2006	4.33	4.45	4.21	4.41
05/05/2006	4.43	4.53	4.42	4.47
05/08/2006	4.52	4.52	4.41	4.43
05/09/2006	4.47	4.48	4.4	4.44
05/10/2006	4.44	4.44	4.37	4.37
05/11/2006	4.38	4.4	4.29	4.3
05/12/2006	4.35	4.35	4.27	4.29
05/15/2006	4.27	4.28	4.17	4.22
05/16/2006	4.21	4.22	4.17	4.18
05/17/2006	4.18	4.2	4.05	4.05
05/18/2006	4.09	4.13	4.02	4.06
05/19/2006	4.09	4.22	4.08	4.11
05/22/2006	4.18	4.18	3.95	3.98
05/23/2006	4.02	4.2	4.02	4.18
05/24/2006	4.16	4.16	4	4.05
05/25/2006	4.1	4.14	4.01	4.09
05/26/2006	4.14	4.18	4.11	4.15
05/29/2006	4.11	4.17	4.11	4.13
05/30/2006	4.15	4.15	4.03	4.04
05/31/2006	4.02	4.11	3.97	4.08
06/01/2006	4.04	4.13	4.04	4.12
06/02/2006	4.15	4.22	4.14	4.15
06/05/2006	4.21	4.21	4.09	4.12
06/06/2006	4.05	4.08	3.97	4.02
06/07/2006	4.01	4.05	3.96	4
06/08/2006	3.95	3.97	3.84	3.84
06/09/2006	3.87	3.98	3.81	3.97
06/12/2006	3.91	4.02	3.9	3.98
06/13/2006	4.02	4.02	3.77	3.8
06/14/2006	3.83	3.92	3.8	3.86
06/15/2006	3.93	3.99	3.87	3.96
06/16/2006	4	4.12	3.92	3.97
06/19/2006	3.98	4.14	3.98	4.07
06/20/2006	4.06	4.12	4.04	4.1
06/21/2006	4.1	4.14	4.03	4.1
06/22/2006	4.1	4.16	4.06	4.11
06/23/2006	4.08	4.15	4.06	4.14
06/26/2006	4.12	4.18	4.11	4.16
06/27/2006	4.18	4.26	4.12	4.2
06/28/2006	4.22	4.22	4.14	4.16
06/29/2006	4.15	4.16	4.1	4.15
06/30/2006	4.23	4.29	4.17	4.19
07/03/2006	4.25	4.3	4.22	4.28
07/04/2006	4.31	4.31	4.23	4.28
07/05/2006	4.27	4.27	4.03	4.09
07/06/2006	4.1	4.14	4.04	4.1
07/07/2006	4.07	4.07	3.87	3.97
07/10/2006	3.98	4	3.94	3.99
07/11/2006	3.96	3.97	3.91	3.93
07/12/2006	3.98	3.98	3.87	3.89
07/13/2006	3.86	3.86	3.66	3.68
07/14/2006	3.67	3.75	3.66	3.69
07/17/2006	3.66	3.68	3.59	3.63
07/18/2006	3.63	3.63	3.48	3.56
07/19/2006	3.59	3.74	3.57	3.69
07/20/2006	3.72	3.77	3.6	3.62
07/21/2006	3.59	3.61	3.54	3.58
07/24/2006	3.6	3.64	3.55	3.63
07/25/2006	3.62	3.68	3.62	3.66
07/26/2006	3.67	3.71	3.57	3.61
07/27/2006	3.9	4.16	3.9	3.97
07/28/2006	4.01	4.07	3.92	4.03
07/31/2006	4.04	4.15	4.02	4.05
08/01/2006	4.01	4.08	3.97	3.99
08/02/2006	4.02	4.05	3.99	4.03
08/03/2006	4.06	4.06	3.92	3.93
08/04/2006	3.97	4.02	3.95	4
08/07/2006	3.99	3.99	3.93	3.94
08/08/2006	3.95	3.99	3.88	3.89
08/09/2006	3.93	3.96	3.81	3.83
08/10/2006	3.88	3.88	3.75	3.85
08/11/2006	3.86	3.91	3.85	3.89
08/14/2006	3.9	3.95	3.9	3.93
08/15/2006	3.94	4.01	3.93	3.98
08/16/2006	3.98	4.19	3.98	4.14
08/17/2006	4.15	4.3	4.14	4.28
08/18/2006	4.27	4.3	4.24	4.28
08/21/2006	4.27	4.32	4.26	4.29
08/22/2006	4.31	4.35	4.21	4.26
08/23/2006	4.26	4.26	4.19	4.23
08/24/2006	4.23	4.27	4.18	4.2
08/25/2006	4.24	4.24	4.18	4.22
08/28/2006	4.2	4.32	4.2	4.3
08/29/2006	4.3	4.39	4.28	4.34
08/30/2006	4.37	4.38	4.31	4.36
08/31/2006	4.36	4.38	4.28	4.32
09/01/2006	4.32	4.34	4.24	4.25
09/04/2006	4.27	4.3	4.17	4.28
09/05/2006	4.26	4.3	4.22	4.25
09/06/2006	4.25	4.29	4.22	4.23
09/07/2006	4.2	4.2	4.11	4.13
09/08/2006	4.12	4.18	4.12	4.18
09/11/2006	4.18	4.18	4.09	4.12
09/12/2006	4.15	4.32	4.15	4.3
09/13/2006	4.33	4.34	4.31	4.32
09/14/2006	4.35	4.39	4.3	4.32
09/15/2006	4.32	4.37	4.32	4.35
09/18/2006	4.39	4.49	4.37	4.42
09/19/2006	4.4	4.49	4.35	4.46
09/20/2006	4.47	4.5	4.42	4.47
09/21/2006	4.5	4.5	4.44	4.46
09/22/2006	4.39	4.45	4.39	4.44
09/25/2006	4.44	4.45	4.41	4.43
09/26/2006	4.45	4.47	4.39	4.41
09/27/2006	4.43	4.54	4.41	4.51
09/28/2006	4.52	4.55	4.5	4.53
09/29/2006	4.5	4.56	4.43	4.44
10/02/2006	4.43	4.45	4.37	4.38
10/03/2006	4.32	4.38	4.24	4.29
10/04/2006	4.28	4.46	4.28	4.4
10/05/2006	4.47	4.47	4.33	4.38
10/06/2006	4.45	4.45	4.33	4.34
10/09/2006	4.27	4.35	4.26	4.34
10/10/2006	4.45	4.47	4.39	4.39
10/11/2006	4.41	4.41	4.34	4.39
10/12/2006	4.43	4.48	4.39	4.43
10/13/2006	4.43	4.45	4.4	4.44
10/16/2006	4.44	4.46	4.39	4.43
10/17/2006	4.45	4.45	4.33	4.35
10/18/2006	4.41	4.43	4.35	4.36
10/19/2006	4.4	4.45	4.35	4.37
10/20/2006	4.43	4.45	4.38	4.42
10/23/2006	4.4	4.44	4.38	4.42
10/24/2006	4.42	4.43	4.38	4.38
10/25/2006	4.44	4.44	4.35	4.35
10/26/2006	4.44	4.45	4.24	4.27
10/27/2006	4.27	4.27	4.15	4.19
10/30/2006	4.14	4.33	4.14	4.31
10/31/2006	4.28	4.33	4.27	4.28
11/01/2006	4.24	4.31	4.24	4.28
11/02/2006	4.25	4.29	4.19	4.22
11/03/2006	4.26	4.26	4.18	4.2
11/06/2006	4.24	4.24	4.19	4.21
11/07/2006	4.23	4.3	4.23	4.28
11/08/2006	4.29	4.29	4.25	4.28
11/09/2006	4.3	4.3	4.24	4.26
11/10/2006	4.21	4.25	4.2	4.22
11/13/2006	4.23	4.28	4.23	4.25
11/14/2006	4.28	4.3	4.27	4.28
11/15/2006	4.32	4.34	4.3	4.33
11/16/2006	4.33	4.39	4.3	4.38
11/17/2006	4.39	4.4	4.32	4.33
11/20/2006	4.36	4.36	4.3	4.32
11/21/2006	4.32	4.36	4.32	4.32
11/22/2006	4.36	4.36	4.26	4.27
11/23/2006	4.3	4.31	4.27	4.28
11/24/2006	4.27	4.28	4.11	4.21
11/27/2006	4.17	4.23	4.13	4.13
11/28/2006	4.15	4.16	4.09	4.1
11/29/2006	4.11	4.19	4.1	4.18
11/30/2006	4.18	4.23	4.11	4.12
12/01/2006	4.12	4.16	4.03	4.05
12/04/2006	4.09	4.1	4.02	4.04
12/05/2006	4.08	4.15	4.03	4.09
12/06/2006	4.05	4.09	4.04	4.05
12/07/2006	4.06	4.11	4.06	4.07
12/08/2006	4.05	4.08	4.01	4.04
12/11/2006	4.05	4.11	4.05	4.08
12/12/2006	4.08	4.13	4.08	4.1
12/13/2006	4.09	4.11	4.04	4.04
12/14/2006	4.08	4.09	4.05	4.05
12/15/2006	4.05	4.07	4.03	4.06
12/18/2006	4.07	4.16	4.05	4.14
12/19/2006	4.07	4.1	3.95	4
12/20/2006	4.01	4.06	4.01	4.04
12/21/2006	4.01	4.05	3.99	4
12/22/2006	4.04	4.04	3.96	3.98
12/27/2006	4.03	4.04	3.99	4.03
12/28/2006	4.06	4.06	3.98	3.99
12/29/2006	4.01	4.03	3.99	4.02

Menu

Create your free account now!

DSY.PA: Dassault Systèmes SE Historical Data

2006 Historical Chart

Average

Low

High