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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.3455
CLOSE 3.3479
Low
LOW 2.5
High
HIGH 4.17
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 3.25 | 3.32 | 3.14 | 3.21 |
| 01/05/2009 | 3.23 | 3.34 | 3.17 | 3.33 |
| 01/06/2009 | 3.34 | 3.4 | 3.23 | 3.28 |
| 01/07/2009 | 3.28 | 3.37 | 3.27 | 3.32 |
| 01/08/2009 | 3.32 | 3.34 | 3.14 | 3.25 |
| 01/09/2009 | 3.25 | 3.41 | 3.23 | 3.29 |
| 01/12/2009 | 3.29 | 3.32 | 3.23 | 3.26 |
| 01/13/2009 | 3.3 | 3.3 | 3.18 | 3.24 |
| 01/14/2009 | 3.29 | 3.29 | 3.14 | 3.16 |
| 01/15/2009 | 3.19 | 3.19 | 2.92 | 2.98 |
| 01/16/2009 | 2.7 | 3.09 | 2.56 | 2.94 |
| 01/19/2009 | 2.98 | 3.03 | 2.86 | 2.95 |
| 01/20/2009 | 2.97 | 2.99 | 2.75 | 2.8 |
| 01/21/2009 | 2.76 | 2.93 | 2.72 | 2.93 |
| 01/22/2009 | 2.95 | 2.96 | 2.86 | 2.89 |
| 01/23/2009 | 2.89 | 2.89 | 2.71 | 2.86 |
| 01/26/2009 | 2.88 | 2.92 | 2.78 | 2.9 |
| 01/27/2009 | 2.91 | 2.92 | 2.86 | 2.9 |
| 01/28/2009 | 2.95 | 3.03 | 2.9 | 2.97 |
| 01/29/2009 | 2.95 | 2.99 | 2.88 | 2.94 |
| 01/30/2009 | 2.9 | 2.99 | 2.88 | 2.96 |
| 02/02/2009 | 2.95 | 2.95 | 2.82 | 2.85 |
| 02/03/2009 | 2.85 | 2.95 | 2.84 | 2.94 |
| 02/04/2009 | 2.96 | 3.04 | 2.93 | 3.01 |
| 02/05/2009 | 2.98 | 3.08 | 2.96 | 3.02 |
| 02/06/2009 | 3.02 | 3.1 | 2.97 | 3.08 |
| 02/09/2009 | 3.06 | 3.16 | 3.06 | 3.14 |
| 02/10/2009 | 3.11 | 3.14 | 3.03 | 3.04 |
| 02/11/2009 | 3.05 | 3.21 | 3.04 | 3.06 |
| 02/12/2009 | 2.93 | 2.97 | 2.86 | 2.91 |
| 02/13/2009 | 2.9 | 2.96 | 2.85 | 2.89 |
| 02/16/2009 | 2.88 | 2.93 | 2.85 | 2.88 |
| 02/17/2009 | 2.88 | 2.92 | 2.83 | 2.88 |
| 02/18/2009 | 2.89 | 2.92 | 2.81 | 2.9 |
| 02/19/2009 | 2.93 | 2.94 | 2.81 | 2.86 |
| 02/20/2009 | 2.83 | 2.85 | 2.74 | 2.81 |
| 02/23/2009 | 2.86 | 2.87 | 2.72 | 2.76 |
| 02/24/2009 | 2.7 | 2.76 | 2.66 | 2.74 |
| 02/25/2009 | 2.79 | 2.82 | 2.73 | 2.78 |
| 02/26/2009 | 2.79 | 2.82 | 2.68 | 2.72 |
| 02/27/2009 | 2.7 | 2.78 | 2.7 | 2.76 |
| 03/02/2009 | 2.7 | 2.78 | 2.65 | 2.68 |
| 03/03/2009 | 2.67 | 2.69 | 2.63 | 2.66 |
| 03/04/2009 | 2.67 | 2.72 | 2.6 | 2.71 |
| 03/05/2009 | 2.71 | 2.71 | 2.6 | 2.6 |
| 03/06/2009 | 2.6 | 2.61 | 2.51 | 2.57 |
| 03/09/2009 | 2.56 | 2.59 | 2.5 | 2.58 |
| 03/10/2009 | 2.58 | 2.78 | 2.56 | 2.76 |
| 03/11/2009 | 2.74 | 2.82 | 2.67 | 2.78 |
| 03/12/2009 | 2.8 | 2.81 | 2.7 | 2.75 |
| 03/13/2009 | 2.8 | 2.87 | 2.75 | 2.78 |
| 03/16/2009 | 2.84 | 2.87 | 2.81 | 2.85 |
| 03/17/2009 | 2.85 | 2.86 | 2.8 | 2.84 |
| 03/18/2009 | 2.87 | 2.89 | 2.82 | 2.85 |
| 03/19/2009 | 2.85 | 2.92 | 2.83 | 2.86 |
| 03/20/2009 | 2.82 | 2.85 | 2.77 | 2.8 |
| 03/23/2009 | 2.82 | 2.85 | 2.77 | 2.81 |
| 03/24/2009 | 2.83 | 2.85 | 2.78 | 2.8 |
| 03/25/2009 | 2.82 | 2.91 | 2.8 | 2.9 |
| 03/26/2009 | 2.92 | 2.97 | 2.86 | 2.95 |
| 03/27/2009 | 2.97 | 2.97 | 2.87 | 2.89 |
| 03/30/2009 | 2.87 | 2.87 | 2.81 | 2.83 |
| 03/31/2009 | 2.83 | 2.93 | 2.79 | 2.93 |
| 04/01/2009 | 2.92 | 2.98 | 2.81 | 2.96 |
| 04/02/2009 | 2.98 | 3.04 | 2.94 | 3.01 |
| 04/03/2009 | 3.02 | 3.03 | 2.97 | 3.01 |
| 04/06/2009 | 3.05 | 3.14 | 2.96 | 3.01 |
| 04/07/2009 | 3.01 | 3.07 | 2.99 | 3.01 |
| 04/08/2009 | 2.99 | 3.01 | 2.95 | 2.99 |
| 04/09/2009 | 3 | 3.01 | 2.89 | 2.99 |
| 04/14/2009 | 2.98 | 3.02 | 2.94 | 2.98 |
| 04/15/2009 | 2.96 | 3.05 | 2.96 | 2.99 |
| 04/16/2009 | 2.87 | 2.95 | 2.79 | 2.94 |
| 04/17/2009 | 2.95 | 2.96 | 2.89 | 2.94 |
| 04/20/2009 | 2.84 | 2.87 | 2.81 | 2.85 |
| 04/21/2009 | 2.9 | 2.9 | 2.8 | 2.86 |
| 04/22/2009 | 2.87 | 2.97 | 2.86 | 2.94 |
| 04/23/2009 | 2.84 | 3.03 | 2.84 | 2.97 |
| 04/24/2009 | 2.97 | 3.03 | 2.96 | 3 |
| 04/27/2009 | 2.95 | 3.02 | 2.92 | 3 |
| 04/28/2009 | 2.95 | 3.08 | 2.9 | 3.05 |
| 04/29/2009 | 3.06 | 3.11 | 2.99 | 3.1 |
| 04/30/2009 | 3.12 | 3.15 | 3.04 | 3.12 |
| 05/04/2009 | 3.17 | 3.24 | 3.11 | 3.24 |
| 05/05/2009 | 3.25 | 3.25 | 3.08 | 3.11 |
| 05/06/2009 | 3.06 | 3.2 | 3.06 | 3.14 |
| 05/07/2009 | 3.18 | 3.23 | 3.03 | 3.07 |
| 05/08/2009 | 3.08 | 3.15 | 3.07 | 3.08 |
| 05/11/2009 | 3.08 | 3.11 | 3.02 | 3.04 |
| 05/12/2009 | 3.01 | 3.1 | 3.01 | 3.05 |
| 05/13/2009 | 3.07 | 3.12 | 2.98 | 3 |
| 05/14/2009 | 3.01 | 3.04 | 2.96 | 3 |
| 05/15/2009 | 3.04 | 3.05 | 2.97 | 2.99 |
| 05/18/2009 | 2.99 | 3.11 | 2.95 | 3.08 |
| 05/19/2009 | 3.11 | 3.17 | 3.08 | 3.16 |
| 05/20/2009 | 3.15 | 3.18 | 3.13 | 3.17 |
| 05/21/2009 | 3.14 | 3.17 | 3.08 | 3.11 |
| 05/22/2009 | 3.12 | 3.17 | 3.09 | 3.12 |
| 05/25/2009 | 3.15 | 3.2 | 3.06 | 3.17 |
| 05/26/2009 | 3.14 | 3.15 | 3.1 | 3.14 |
| 05/27/2009 | 3.17 | 3.2 | 3.11 | 3.17 |
| 05/28/2009 | 3.11 | 3.14 | 3.04 | 3.12 |
| 05/29/2009 | 3.16 | 3.19 | 3.15 | 3.15 |
| 06/01/2009 | 3.2 | 3.24 | 3.15 | 3.17 |
| 06/02/2009 | 3.15 | 3.27 | 3.08 | 3.24 |
| 06/03/2009 | 3.23 | 3.24 | 3.17 | 3.2 |
| 06/04/2009 | 3.19 | 3.25 | 3.15 | 3.16 |
| 06/05/2009 | 3.2 | 3.24 | 3.19 | 3.21 |
| 06/08/2009 | 3.19 | 3.29 | 3.17 | 3.27 |
| 06/09/2009 | 3.27 | 3.31 | 3.25 | 3.29 |
| 06/10/2009 | 3.31 | 3.31 | 3.24 | 3.28 |
| 06/11/2009 | 3.29 | 3.33 | 3.27 | 3.32 |
| 06/12/2009 | 3.33 | 3.36 | 3.26 | 3.32 |
| 06/15/2009 | 3.32 | 3.33 | 3.29 | 3.3 |
| 06/16/2009 | 3.29 | 3.33 | 3.27 | 3.3 |
| 06/17/2009 | 3.28 | 3.34 | 3.27 | 3.29 |
| 06/18/2009 | 3.31 | 3.35 | 3.26 | 3.34 |
| 06/19/2009 | 3.34 | 3.35 | 3.26 | 3.28 |
| 06/22/2009 | 3.22 | 3.25 | 3.13 | 3.15 |
| 06/23/2009 | 3.12 | 3.17 | 3.1 | 3.12 |
| 06/24/2009 | 3.13 | 3.17 | 3.1 | 3.15 |
| 06/25/2009 | 3.16 | 3.19 | 3.13 | 3.15 |
| 06/26/2009 | 3.11 | 3.15 | 3.07 | 3.12 |
| 06/29/2009 | 3.1 | 3.19 | 3.07 | 3.11 |
| 06/30/2009 | 3.13 | 3.2 | 3.11 | 3.15 |
| 07/01/2009 | 3.16 | 3.21 | 3.12 | 3.19 |
| 07/02/2009 | 3.19 | 3.19 | 3.12 | 3.12 |
| 07/03/2009 | 3.12 | 3.13 | 3.03 | 3.05 |
| 07/06/2009 | 3.04 | 3.08 | 3.02 | 3.06 |
| 07/07/2009 | 3.05 | 3.06 | 2.93 | 2.95 |
| 07/08/2009 | 2.93 | 2.95 | 2.91 | 2.91 |
| 07/09/2009 | 2.91 | 3.04 | 2.91 | 2.99 |
| 07/10/2009 | 2.98 | 3.01 | 2.95 | 2.97 |
| 07/13/2009 | 2.96 | 3.02 | 2.96 | 2.98 |
| 07/14/2009 | 3 | 3.04 | 2.97 | 3.01 |
| 07/15/2009 | 3.02 | 3.08 | 3.01 | 3.08 |
| 07/16/2009 | 3.05 | 3.1 | 3 | 3.07 |
| 07/17/2009 | 3.06 | 3.11 | 3.04 | 3.07 |
| 07/20/2009 | 3.11 | 3.11 | 3.08 | 3.09 |
| 07/21/2009 | 3.09 | 3.2 | 3.09 | 3.17 |
| 07/22/2009 | 3.19 | 3.29 | 3.18 | 3.24 |
| 07/23/2009 | 3.21 | 3.28 | 3.17 | 3.19 |
| 07/24/2009 | 3.16 | 3.2 | 3.16 | 3.19 |
| 07/27/2009 | 3.24 | 3.24 | 3.16 | 3.19 |
| 07/28/2009 | 3.17 | 3.2 | 3.14 | 3.18 |
| 07/29/2009 | 3.19 | 3.24 | 3.15 | 3.23 |
| 07/30/2009 | 3.31 | 3.5 | 3.26 | 3.4 |
| 07/31/2009 | 3.41 | 3.52 | 3.41 | 3.51 |
| 08/03/2009 | 3.52 | 3.56 | 3.51 | 3.53 |
| 08/04/2009 | 3.5 | 3.52 | 3.36 | 3.46 |
| 08/05/2009 | 3.43 | 3.48 | 3.4 | 3.42 |
| 08/06/2009 | 3.41 | 3.48 | 3.41 | 3.47 |
| 08/07/2009 | 3.43 | 3.48 | 3.42 | 3.45 |
| 08/10/2009 | 3.42 | 3.53 | 3.42 | 3.49 |
| 08/11/2009 | 3.52 | 3.54 | 3.45 | 3.47 |
| 08/12/2009 | 3.48 | 3.48 | 3.44 | 3.47 |
| 08/13/2009 | 3.47 | 3.52 | 3.43 | 3.49 |
| 08/14/2009 | 3.51 | 3.55 | 3.5 | 3.52 |
| 08/17/2009 | 3.53 | 3.55 | 3.49 | 3.51 |
| 08/18/2009 | 3.51 | 3.54 | 3.48 | 3.52 |
| 08/19/2009 | 3.5 | 3.52 | 3.46 | 3.5 |
| 08/20/2009 | 3.53 | 3.55 | 3.49 | 3.55 |
| 08/21/2009 | 3.55 | 3.61 | 3.52 | 3.6 |
| 08/24/2009 | 3.62 | 3.62 | 3.57 | 3.59 |
| 08/25/2009 | 3.57 | 3.62 | 3.55 | 3.61 |
| 08/26/2009 | 3.6 | 3.66 | 3.58 | 3.62 |
| 08/27/2009 | 3.64 | 3.65 | 3.56 | 3.6 |
| 08/28/2009 | 3.6 | 3.61 | 3.57 | 3.6 |
| 08/31/2009 | 3.59 | 3.61 | 3.54 | 3.57 |
| 09/01/2009 | 3.56 | 3.59 | 3.5 | 3.51 |
| 09/02/2009 | 3.5 | 3.53 | 3.47 | 3.52 |
| 09/03/2009 | 3.51 | 3.52 | 3.46 | 3.49 |
| 09/04/2009 | 3.5 | 3.54 | 3.47 | 3.52 |
| 09/07/2009 | 3.53 | 3.6 | 3.53 | 3.56 |
| 09/08/2009 | 3.7 | 3.75 | 3.68 | 3.72 |
| 09/09/2009 | 3.69 | 3.89 | 3.69 | 3.86 |
| 09/10/2009 | 3.89 | 3.94 | 3.84 | 3.9 |
| 09/11/2009 | 3.92 | 3.93 | 3.85 | 3.88 |
| 09/14/2009 | 3.81 | 3.9 | 3.77 | 3.88 |
| 09/15/2009 | 3.89 | 3.92 | 3.87 | 3.9 |
| 09/16/2009 | 3.89 | 3.92 | 3.88 | 3.91 |
| 09/17/2009 | 3.93 | 3.93 | 3.77 | 3.82 |
| 09/18/2009 | 3.79 | 3.81 | 3.75 | 3.77 |
| 09/21/2009 | 3.85 | 3.93 | 3.85 | 3.88 |
| 09/22/2009 | 3.91 | 3.91 | 3.84 | 3.86 |
| 09/23/2009 | 3.89 | 3.99 | 3.85 | 3.94 |
| 09/24/2009 | 3.93 | 3.93 | 3.85 | 3.86 |
| 09/25/2009 | 3.87 | 3.87 | 3.81 | 3.83 |
| 09/28/2009 | 3.81 | 3.84 | 3.7 | 3.84 |
| 09/29/2009 | 3.83 | 3.86 | 3.82 | 3.83 |
| 09/30/2009 | 3.77 | 3.85 | 3.75 | 3.81 |
| 10/01/2009 | 3.84 | 3.86 | 3.76 | 3.78 |
| 10/02/2009 | 3.74 | 3.77 | 3.68 | 3.72 |
| 10/05/2009 | 3.73 | 3.74 | 3.68 | 3.72 |
| 10/06/2009 | 3.73 | 3.79 | 3.69 | 3.77 |
| 10/07/2009 | 3.83 | 3.83 | 3.72 | 3.73 |
| 10/08/2009 | 3.79 | 3.87 | 3.76 | 3.84 |
| 10/09/2009 | 3.82 | 3.84 | 3.77 | 3.83 |
| 10/12/2009 | 3.85 | 3.92 | 3.84 | 3.89 |
| 10/13/2009 | 3.91 | 3.93 | 3.83 | 3.86 |
| 10/14/2009 | 3.92 | 3.98 | 3.89 | 3.94 |
| 10/15/2009 | 3.94 | 3.94 | 3.87 | 3.89 |
| 10/16/2009 | 3.91 | 3.93 | 3.86 | 3.89 |
| 10/19/2009 | 3.89 | 3.94 | 3.89 | 3.93 |
| 10/20/2009 | 3.95 | 3.95 | 3.88 | 3.89 |
| 10/21/2009 | 3.9 | 3.91 | 3.83 | 3.88 |
| 10/22/2009 | 3.83 | 3.84 | 3.78 | 3.8 |
| 10/23/2009 | 3.77 | 3.88 | 3.75 | 3.8 |
| 10/26/2009 | 3.8 | 3.93 | 3.8 | 3.85 |
| 10/27/2009 | 3.94 | 4.17 | 3.93 | 4.11 |
| 10/28/2009 | 4.03 | 4.11 | 3.96 | 4 |
| 10/29/2009 | 3.96 | 4.06 | 3.88 | 4.02 |
| 10/30/2009 | 4.09 | 4.11 | 3.93 | 3.93 |
| 11/02/2009 | 3.91 | 3.93 | 3.84 | 3.86 |
| 11/03/2009 | 3.83 | 3.9 | 3.78 | 3.83 |
| 11/04/2009 | 3.85 | 3.92 | 3.83 | 3.89 |
| 11/05/2009 | 3.87 | 3.91 | 3.82 | 3.88 |
| 11/06/2009 | 3.91 | 3.91 | 3.8 | 3.86 |
| 11/09/2009 | 3.88 | 3.91 | 3.85 | 3.89 |
| 11/10/2009 | 3.91 | 3.91 | 3.8 | 3.86 |
| 11/11/2009 | 3.88 | 3.92 | 3.86 | 3.89 |
| 11/12/2009 | 3.86 | 3.96 | 3.85 | 3.9 |
| 11/13/2009 | 3.9 | 3.93 | 3.87 | 3.92 |
| 11/16/2009 | 3.96 | 3.96 | 3.85 | 3.93 |
| 11/17/2009 | 3.9 | 3.96 | 3.9 | 3.92 |
| 11/18/2009 | 3.9 | 3.96 | 3.9 | 3.92 |
| 11/19/2009 | 3.94 | 3.95 | 3.84 | 3.86 |
| 11/20/2009 | 3.9 | 3.9 | 3.84 | 3.85 |
| 11/23/2009 | 3.86 | 3.92 | 3.86 | 3.9 |
| 11/24/2009 | 3.87 | 3.93 | 3.87 | 3.9 |
| 11/25/2009 | 3.91 | 3.97 | 3.91 | 3.93 |
| 11/26/2009 | 3.92 | 3.92 | 3.83 | 3.84 |
| 11/27/2009 | 3.79 | 3.87 | 3.76 | 3.87 |
| 11/30/2009 | 3.89 | 3.89 | 3.8 | 3.83 |
| 12/01/2009 | 3.89 | 3.89 | 3.82 | 3.86 |
| 12/02/2009 | 3.86 | 3.89 | 3.81 | 3.83 |
| 12/03/2009 | 3.87 | 3.9 | 3.83 | 3.83 |
| 12/04/2009 | 3.84 | 3.88 | 3.77 | 3.86 |
| 12/07/2009 | 3.88 | 3.88 | 3.85 | 3.86 |
| 12/08/2009 | 3.8 | 3.84 | 3.77 | 3.8 |
| 12/09/2009 | 3.79 | 3.81 | 3.69 | 3.7 |
| 12/10/2009 | 3.69 | 3.72 | 3.65 | 3.7 |
| 12/11/2009 | 3.7 | 3.77 | 3.7 | 3.73 |
| 12/14/2009 | 3.76 | 3.79 | 3.74 | 3.75 |
| 12/15/2009 | 3.77 | 3.81 | 3.74 | 3.79 |
| 12/16/2009 | 3.82 | 3.94 | 3.81 | 3.93 |
| 12/17/2009 | 3.9 | 3.93 | 3.89 | 3.91 |
| 12/18/2009 | 3.91 | 3.97 | 3.89 | 3.91 |
| 12/21/2009 | 3.92 | 3.96 | 3.92 | 3.95 |
| 12/22/2009 | 3.98 | 3.98 | 3.92 | 3.94 |
| 12/23/2009 | 3.95 | 3.98 | 3.93 | 3.96 |
| 12/24/2009 | 3.94 | 3.95 | 3.9 | 3.91 |
| 12/28/2009 | 3.92 | 3.98 | 3.92 | 3.97 |
| 12/29/2009 | 3.96 | 4.02 | 3.96 | 4 |
| 12/30/2009 | 3.99 | 4 | 3.96 | 3.99 |
| 12/31/2009 | 3.99 | 3.99 | 3.97 | 3.98 |