DSY.PA: Dassault Systèmes SE Historical Data

2007 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 4.2511

CLOSE 4.2518

Low

LOW 3.58

High

HIGH 5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	4.02	4.06	4.01	4.04
01/03/2007	4.06	4.09	4.04	4.09
01/04/2007	4.12	4.24	4.08	4.1
01/05/2007	4.08	4.15	4.08	4.08
01/08/2007	4.14	4.14	4.08	4.1
01/09/2007	4.15	4.17	4.1	4.15
01/10/2007	4.14	4.14	4.08	4.1
01/11/2007	4.14	4.22	4.12	4.22
01/12/2007	4.13	4.16	4.11	4.12
01/15/2007	4.19	4.19	4.1	4.12
01/16/2007	4.14	4.14	4.05	4.06
01/17/2007	4.08	4.08	3.97	3.99
01/18/2007	4.01	4.04	3.99	4.01
01/19/2007	4.02	4.02	3.86	3.89
01/22/2007	3.93	3.94	3.87	3.88
01/23/2007	3.9	3.9	3.8	3.85
01/24/2007	3.92	4.03	3.88	3.97
01/25/2007	4.05	4.16	3.98	4
01/26/2007	4	4.06	3.97	3.98
01/29/2007	4.01	4.09	4	4.07
01/30/2007	4.1	4.12	4.08	4.09
01/31/2007	4.1	4.13	4.04	4.1
02/01/2007	4.14	4.23	4.11	4.16
02/02/2007	4.2	4.2	4.13	4.16
02/05/2007	4.21	4.21	4.16	4.18
02/06/2007	4.21	4.21	4.17	4.18
02/07/2007	4.21	4.25	4.18	4.2
02/08/2007	4.23	4.23	4.16	4.19
02/09/2007	4.24	4.24	4.19	4.2
02/12/2007	4.2	4.22	4.17	4.18
02/13/2007	4.18	4.2	4.11	4.14
02/14/2007	4.2	4.2	4.04	4.09
02/15/2007	4.09	4.1	4.05	4.06
02/16/2007	4.01	4.06	4.01	4.04
02/19/2007	4.08	4.08	4.03	4.06
02/20/2007	4.08	4.08	4.01	4.04
02/21/2007	4.05	4.06	3.93	3.97
02/22/2007	3.97	4.03	3.97	3.99
02/23/2007	3.99	3.99	3.96	3.96
02/26/2007	3.97	4	3.94	3.96
02/27/2007	3.95	3.95	3.87	3.9
02/28/2007	3.85	3.94	3.82	3.87
03/01/2007	3.88	3.89	3.76	3.81
03/02/2007	3.85	3.88	3.8	3.85
03/05/2007	3.8	3.82	3.74	3.78
03/06/2007	3.82	3.82	3.77	3.8
03/07/2007	3.83	3.83	3.76	3.78
03/08/2007	3.79	3.92	3.75	3.89
03/09/2007	3.92	3.93	3.85	3.9
03/12/2007	3.92	3.92	3.87	3.9
03/13/2007	3.91	3.91	3.82	3.83
03/14/2007	3.75	3.82	3.72	3.78
03/15/2007	3.82	3.9	3.82	3.89
03/16/2007	3.9	4.09	3.86	3.94
03/19/2007	3.93	4.05	3.93	4.03
03/20/2007	4.05	4.05	3.98	4.01
03/21/2007	4.01	4.03	3.98	3.98
03/22/2007	4.02	4.08	4.02	4.06
03/23/2007	4.08	4.08	4.02	4.06
03/26/2007	4.06	4.07	4.01	4.03
03/27/2007	4.08	4.08	4.01	4.03
03/28/2007	4	4.03	3.98	4.01
03/29/2007	4.02	4.04	3.98	4.02
03/30/2007	4.01	4.05	4	4.03
04/02/2007	4.02	4.08	4	4.07
04/03/2007	4.09	4.11	4.07	4.08
04/04/2007	4.1	4.13	4.06	4.07
04/05/2007	4.08	4.11	4.05	4.09
04/10/2007	4.1	4.16	4.08	4.12
04/11/2007	4.13	4.16	4.1	4.13
04/12/2007	4.1	4.13	4.02	4.08
04/13/2007	4.11	4.12	4.08	4.11
04/16/2007	4.15	4.15	4.07	4.13
04/17/2007	4.14	4.19	4.08	4.15
04/18/2007	4.15	4.16	4.08	4.11
04/19/2007	4.04	4.1	4.01	4.09
04/20/2007	4.06	4.11	4.05	4.09
04/23/2007	4.07	4.1	4.05	4.05
04/24/2007	4.06	4.08	4.03	4.06
04/25/2007	4.04	4.1	4.04	4.06
04/26/2007	4.06	4.09	4	4.06
04/27/2007	4.16	4.37	4.15	4.34
04/30/2007	4.33	4.38	4.3	4.34
05/02/2007	4.36	4.37	4.27	4.33
05/03/2007	4.3	4.36	4.27	4.31
05/04/2007	4.31	4.43	4.31	4.4
05/07/2007	4.4	4.47	4.33	4.36
05/08/2007	4.37	4.37	4.29	4.3
05/09/2007	4.35	4.37	4.27	4.3
05/10/2007	4.28	4.29	4.24	4.24
05/11/2007	4.21	4.24	4.17	4.22
05/14/2007	4.25	4.26	4.18	4.24
05/15/2007	4.25	4.31	4.23	4.3
05/16/2007	4.3	4.43	4.27	4.31
05/17/2007	4.31	4.36	4.27	4.3
05/18/2007	4.3	4.35	4.28	4.33
05/21/2007	4.34	4.34	4.31	4.33
05/22/2007	4.35	4.41	4.33	4.39
05/23/2007	4.37	4.45	4.35	4.42
05/24/2007	4.36	4.4	4.34	4.34
05/25/2007	4.31	4.38	4.31	4.36
05/28/2007	4.33	4.37	4.33	4.36
05/29/2007	4.36	4.39	4.33	4.38
05/30/2007	4.35	4.38	4.34	4.37
05/31/2007	4.38	4.53	4.38	4.51
06/01/2007	4.53	4.58	4.51	4.53
06/04/2007	4.47	4.49	4.42	4.44
06/05/2007	4.41	4.44	4.38	4.39
06/06/2007	4.39	4.42	4.33	4.34
06/07/2007	4.34	4.37	4.2	4.24
06/08/2007	4.25	4.32	4.23	4.3
06/11/2007	4.36	4.37	4.28	4.31
06/12/2007	4.28	4.31	4.26	4.29
06/13/2007	4.29	4.36	4.26	4.35
06/14/2007	4.4	4.49	4.38	4.49
06/15/2007	4.49	4.75	4.49	4.67
06/18/2007	4.65	4.67	4.61	4.64
06/19/2007	4.64	4.66	4.61	4.63
06/20/2007	4.62	4.7	4.62	4.65
06/21/2007	4.58	4.64	4.55	4.58
06/22/2007	4.56	4.61	4.51	4.53
06/25/2007	4.45	4.64	4.45	4.64
06/26/2007	4.63	4.65	4.54	4.61
06/27/2007	4.57	4.75	4.57	4.73
06/28/2007	4.73	4.74	4.7	4.72
06/29/2007	4.7	4.71	4.66	4.68
07/02/2007	4.68	4.74	4.66	4.68
07/03/2007	4.7	4.74	4.67	4.71
07/04/2007	4.69	4.74	4.69	4.72
07/05/2007	4.71	4.73	4.67	4.68
07/06/2007	4.6	4.71	4.53	4.7
07/09/2007	4.68	4.69	4.55	4.61
07/10/2007	4.6	4.63	4.56	4.59
07/11/2007	4.53	4.57	4.46	4.55
07/12/2007	4.55	4.6	4.51	4.58
07/13/2007	4.66	4.69	4.58	4.65
07/16/2007	4.63	4.68	4.59	4.63
07/17/2007	4.6	4.63	4.54	4.58
07/18/2007	4.52	4.57	4.47	4.49
07/19/2007	4.54	4.65	4.48	4.63
07/20/2007	4.61	4.62	4.49	4.5
07/23/2007	4.45	4.59	4.45	4.57
07/24/2007	4.53	4.58	4.49	4.5
07/25/2007	4.48	4.54	4.45	4.5
07/26/2007	4.49	4.53	4.36	4.39
07/27/2007	4.35	4.42	4.3	4.33
07/30/2007	4.36	4.47	4.35	4.45
07/31/2007	4.47	4.49	4.38	4.43
08/01/2007	4.38	4.41	4.31	4.36
08/02/2007	4.42	4.42	4.34	4.38
08/03/2007	4.41	4.42	4.34	4.36
08/06/2007	4.29	4.3	4.23	4.27
08/07/2007	4.33	4.35	4.28	4.3
08/08/2007	4.35	4.5	4.33	4.45
08/09/2007	4.5	4.69	4.43	4.52
08/10/2007	4.48	4.5	4.42	4.49
08/13/2007	4.43	4.5	4.35	4.43
08/14/2007	4.4	4.44	4.35	4.35
08/15/2007	4.29	4.37	4.29	4.34
08/16/2007	4.27	4.3	4.14	4.17
08/17/2007	4.18	4.24	4.1	4.2
08/20/2007	4.19	4.29	4.19	4.25
08/21/2007	4.29	4.31	4.2	4.25
08/22/2007	4.31	4.31	4.25	4.3
08/23/2007	4.32	4.4	4.3	4.35
08/24/2007	4.32	4.4	4.3	4.36
08/27/2007	4.4	4.4	4.29	4.33
08/28/2007	4.3	4.34	4.2	4.25
08/29/2007	4.2	4.24	4.17	4.22
08/30/2007	4.22	4.39	4.22	4.3
08/31/2007	4.36	4.36	4.28	4.32
09/03/2007	4.34	4.41	4.3	4.36
09/04/2007	4.37	4.38	4.33	4.37
09/05/2007	4.38	4.4	4.36	4.38
09/06/2007	4.36	4.42	4.35	4.4
09/07/2007	4.4	4.44	4.32	4.34
09/10/2007	4.32	4.35	4.27	4.3
09/11/2007	4.32	4.39	4.3	4.39
09/12/2007	4.4	4.41	4.34	4.38
09/13/2007	4.36	4.39	4.29	4.39
09/14/2007	4.39	4.39	4.32	4.38
09/17/2007	4.35	4.38	4.32	4.35
09/18/2007	4.4	4.4	4.29	4.38
09/19/2007	4.49	4.54	4.45	4.52
09/20/2007	4.48	4.5	4.43	4.47
09/21/2007	4.46	4.62	4.46	4.55
09/24/2007	4.52	4.71	4.4	4.4
09/25/2007	4.53	4.6	4.49	4.51
09/26/2007	4.54	4.63	4.5	4.58
09/27/2007	4.58	4.72	4.56	4.57
09/28/2007	4.58	4.65	4.55	4.6
10/01/2007	4.6	4.74	4.55	4.73
10/02/2007	4.72	4.83	4.72	4.78
10/03/2007	4.75	4.8	4.74	4.78
10/04/2007	4.8	4.8	4.73	4.75
10/05/2007	4.75	4.82	4.74	4.79
10/08/2007	4.85	5	4.82	4.88
10/09/2007	4.87	4.88	4.78	4.8
10/10/2007	4.81	4.85	4.78	4.8
10/11/2007	4.8	4.81	4.76	4.79
10/12/2007	4.7	4.79	4.68	4.79
10/15/2007	4.75	4.78	4.7	4.71
10/16/2007	4.7	4.78	4.66	4.75
10/17/2007	4.68	4.71	4.57	4.7
10/18/2007	4.7	4.71	4.62	4.66
10/19/2007	4.66	4.68	4.56	4.59
10/22/2007	4.51	4.57	4.47	4.53
10/23/2007	4.56	4.61	4.54	4.58
10/24/2007	4.58	4.65	4.5	4.59
10/25/2007	4.62	4.71	4.62	4.69
10/26/2007	4.7	4.71	4.59	4.65
10/29/2007	4.68	4.7	4.64	4.65
10/30/2007	4.36	4.4	4.24	4.36
10/31/2007	4.39	4.41	4.3	4.32
11/01/2007	4.26	4.31	4.21	4.26
11/02/2007	4.21	4.26	4.18	4.26
11/05/2007	4.25	4.25	4.2	4.22
11/06/2007	4.23	4.26	4.2	4.21
11/07/2007	4.22	4.3	4.19	4.22
11/08/2007	4.19	4.2	4.13	4.14
11/09/2007	4.01	4.17	3.97	4.01
11/12/2007	3.97	4.03	3.94	3.95
11/13/2007	3.92	3.99	3.9	3.92
11/14/2007	3.98	3.99	3.9	3.91
11/15/2007	3.92	3.96	3.78	3.85
11/16/2007	3.83	3.85	3.73	3.76
11/19/2007	3.77	3.88	3.75	3.77
11/20/2007	3.77	3.8	3.67	3.69
11/21/2007	3.66	3.69	3.58	3.66
11/22/2007	3.67	3.85	3.67	3.82
11/23/2007	3.81	3.93	3.8	3.88
11/26/2007	3.93	3.97	3.84	3.84
11/27/2007	3.82	3.93	3.82	3.9
11/28/2007	3.95	4.09	3.9	4.07
11/29/2007	4.07	4.19	4.01	4.03
11/30/2007	4.05	4.07	3.97	4.01
12/03/2007	3.97	4.07	3.97	4.01
12/04/2007	4	4.01	3.92	3.97
12/05/2007	4.01	4.02	3.95	4.01
12/06/2007	4.05	4.05	3.96	3.99
12/07/2007	4.05	4.08	4.01	4.04
12/10/2007	4.01	4.08	4.01	4.05
12/11/2007	4.05	4.09	4.04	4.06
12/12/2007	4	4.09	3.97	4.01
12/13/2007	3.97	4.01	3.87	3.88
12/14/2007	3.9	3.94	3.83	3.84
12/17/2007	3.8	3.83	3.77	3.79
12/18/2007	3.76	3.84	3.76	3.76
12/19/2007	3.73	3.83	3.73	3.78
12/20/2007	3.78	3.9	3.78	3.85
12/21/2007	3.9	4.07	3.89	3.99
12/24/2007	3.94	4.04	3.94	4.01
12/27/2007	4.05	4.07	4	4.04
12/28/2007	3.98	4.09	3.98	4.06
12/31/2007	4.01	4.11	4.01	4.05

Menu

Create your free account now!

DSY.PA: Dassault Systèmes SE Historical Data

2007 Historical Chart

Average

Low

High