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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.4092
CLOSE 7.4105

Low

LOW 5.99

High

HIGH 8.78
DATEOPENHIGHLOWCLOSE
01/02/20126.26.336.196.29
01/03/20126.36.336.26.26
01/04/20126.246.336.166.18
01/05/20126.226.256.156.2
01/06/20126.226.296.196.25
01/09/20126.266.336.266.31
01/10/20126.336.376.186.23
01/11/20126.126.175.996.17
01/12/20126.26.226.116.13
01/13/20126.196.196.086.12
01/16/20126.16.196.096.16
01/17/20126.266.266.166.17
01/18/20126.26.266.196.21
01/19/20126.266.346.226.32
01/20/20126.356.366.246.3
01/23/20126.346.356.296.33
01/24/20126.326.356.226.32
01/25/20126.346.356.256.28
01/26/20126.36.396.276.37
01/27/20126.336.436.336.38
01/30/20126.346.46.316.38
01/31/20126.396.46.316.34
02/01/20126.396.436.346.39
02/02/20126.46.446.376.4
02/03/20126.426.446.386.41
02/06/20126.46.446.396.41
02/07/20126.416.456.376.44
02/08/20126.456.516.436.46
02/09/20126.156.376.136.31
02/10/20126.246.396.216.35
02/13/20126.376.376.216.27
02/14/20126.246.276.186.2
02/15/20126.176.36.176.3
02/16/20126.286.36.236.25
02/17/20126.286.36.26.22
02/20/20126.246.276.176.24
02/21/20126.246.256.26.22
02/22/20126.246.246.176.19
02/23/20126.176.296.176.28
02/24/20126.36.316.276.29
02/27/20126.266.286.186.23
02/28/20126.266.286.216.26
02/29/20126.276.276.26.23
03/01/20126.236.266.216.26
03/02/20126.256.266.226.25
03/05/20126.256.326.246.3
03/06/20126.296.36.166.19
03/07/20126.196.286.186.25
03/08/20126.286.376.286.33
03/09/20126.336.376.36.31
03/12/20126.296.346.286.29
03/13/20126.316.436.316.41
03/14/20126.416.456.396.4
03/15/20126.46.56.46.48
03/16/20126.476.536.456.51
03/19/20126.486.56.436.46
03/20/20126.466.486.416.46
03/21/20126.486.56.386.42
03/22/20126.46.496.386.4
03/23/20126.46.456.366.36
03/26/20126.376.516.366.46
03/27/20126.546.746.536.58
03/28/20126.626.856.616.77
03/29/20126.756.836.746.78
03/30/20126.86.916.786.9
04/02/20126.976.876.97
04/03/20126.957.036.926.98
04/04/20126.956.956.776.8
04/05/20126.866.886.756.84
04/10/20126.746.816.716.78
04/11/20126.756.866.746.81
04/12/20126.846.96.796.85
04/13/20126.836.896.736.79
04/16/20126.776.856.726.8
04/17/20126.796.986.756.96
04/18/20126.947.036.937
04/19/20127.047.086.937
04/20/20126.987.026.886.94
04/23/20126.8876.836.85
04/24/20126.936.956.866.88
04/25/20126.897.016.896.91
04/26/20127.17.687.077.62
04/27/20127.557.627.387.4
04/30/20127.47.57.37.33
05/02/20127.457.477.347.36
05/03/20127.427.447.337.34
05/04/20127.37.377.227.25
05/07/20127.197.37.177.26
05/08/20127.247.267.037.08
05/09/20127.127.297.17.28
05/10/20127.347.347.117.2
05/11/20127.27.247.157.2
05/14/20127.157.217.17.14
05/15/20127.177.247.137.15
05/16/20127.287.327.117.16
05/17/20127.157.187.097.11
05/18/20127.057.086.876.93
05/21/20126.917.086.917.02
05/22/20127.037.237.037.19
05/23/20127.127.237.17.17
05/24/20127.217.397.157.36
05/25/20127.357.427.317.32
05/28/20127.317.457.317.39
05/29/20127.387.477.337.42
05/30/20127.377.457.327.36
05/31/20127.47.457.317.35
06/01/20127.47.457.037.16
06/04/20127.17.1677.07
06/05/20127.127.197.077.08
06/06/20127.167.177.057.1
06/07/20127.167.287.097.22
06/08/20127.167.267.147.26
06/11/20127.347.387.257.27
06/12/20127.247.337.177.26
06/13/20127.277.287.167.22
06/14/20127.227.227.127.12
06/15/20127.137.167.17.14
06/18/20127.187.267.167.25
06/19/20127.287.327.217.32
06/20/20127.587.617.387.44
06/21/20127.387.437.317.37
06/22/20127.297.347.267.3
06/25/20127.297.297.127.18
06/26/20127.157.27.077.12
06/27/20127.177.287.137.27
06/28/20127.287.37.127.17
06/29/20127.337.437.297.39
07/02/20127.417.567.417.53
07/03/20127.567.667.527.58
07/04/20127.557.597.527.56
07/05/20127.547.597.57.59
07/06/20127.547.567.437.45
07/09/20127.447.467.377.41
07/10/20127.517.597.487.54
07/11/20127.537.597.487.56
07/12/20127.47.567.47.47
07/13/20127.537.547.447.48
07/16/20127.497.517.357.39
07/17/20127.387.47.337.34
07/18/20127.397.557.357.52
07/19/20127.557.717.537.66
07/20/20127.697.737.617.69
07/23/20127.617.647.457.55
07/24/20127.587.667.57.61
07/25/20127.617.687.557.62
07/26/20127.667.947.657.89
07/27/20127.958.117.948.07
07/30/20128.128.157.938.02
07/31/20128.18.17.978.04
08/01/20128.038.198.028.07
08/02/20128.078.158.028.05
08/03/20128.058.158.048.13
08/06/20128.158.168.088.12
08/07/20128.138.137.958.03
08/08/20128.048.097.948
08/09/20128.048.057.827.9
08/10/20127.867.947.837.85
08/13/20127.867.887.797.81
08/14/20127.857.97.837.87
08/15/20127.887.947.857.87
08/16/20127.887.97.817.83
08/17/20127.887.927.787.83
08/20/20127.827.857.767.82
08/21/20127.867.917.87.89
08/22/20127.877.887.687.77
08/23/2012887.837.84
08/24/20127.687.747.627.69
08/27/20127.717.787.687.73
08/28/20127.727.737.667.71
08/29/20127.717.877.77.8
08/30/20127.827.827.717.73
08/31/20127.757.817.727.72
09/03/20127.737.777.667.7
09/04/20127.77.757.637.67
09/05/20127.657.737.617.71
09/06/20127.767.867.737.82
09/07/20127.947.947.757.77
09/10/20127.797.797.667.72
09/11/20127.77.747.697.7
09/12/20127.747.97.727.8
09/13/20127.847.947.827.9
09/14/20127.9887.867.9
09/17/20127.917.927.817.88
09/18/20127.858.097.858.01
09/19/20128.068.238.048.21
09/20/20128.148.368.128.26
09/21/20128.288.418.238.39
09/24/20128.368.378.188.26
09/25/20128.278.318.28.31
09/26/20128.248.248.128.19
09/27/20128.258.258.088.13
09/28/20128.198.228.158.18
10/01/20128.188.368.188.31
10/02/20128.328.328.238.27
10/03/20128.248.298.168.26
10/04/20128.38.328.178.23
10/05/20128.268.318.238.3
10/08/20128.298.358.238.31
10/09/20128.338.338.248.26
10/10/20128.248.278.048.13
10/11/20128.138.188.118.13
10/12/20128.098.228.048.08
10/15/20128.18.138.098.12
10/16/20128.198.348.188.31
10/17/20128.328.358.168.19
10/18/20128.178.228.18.18
10/19/20128.178.38.168.26
10/22/20128.268.278.168.21
10/23/20128.228.248.038.1
10/24/20128.138.238.138.15
10/25/20128.318.438.088.34
10/26/20128.348.48.28.34
10/29/20128.38.338.28.33
10/30/20128.228.278.128.21
10/31/20128.218.258.18.13
11/01/20128.288.298.168.2
11/02/20128.228.298.198.26
11/05/20128.198.238.088.19
11/06/20128.238.268.168.23
11/07/20128.288.288.158.19
11/08/20128.28.228.158.15
11/09/20128.158.228.128.15
11/12/20128.168.198.098.11
11/13/20128.118.278.058.23
11/14/20128.228.268.178.18
11/15/20128.188.228.128.15
11/16/20128.158.228.118.14
11/19/20128.228.278.168.23
11/20/20128.218.298.188.27
11/21/20128.288.398.248.35
11/22/20128.358.468.328.46
11/23/20128.438.58.398.5
11/26/20128.498.68.48.55
11/27/20128.558.638.538.6
11/28/20128.628.648.588.62
11/29/20128.628.648.558.61
11/30/20128.588.788.588.7
12/03/20128.78.728.668.71
12/04/20128.718.728.618.62
12/05/20128.658.668.498.5
12/06/20128.518.548.468.5
12/07/20128.58.68.488.56
12/10/20128.558.598.548.57
12/11/20128.68.648.598.63
12/12/20128.628.638.538.58
12/13/20128.558.588.518.56
12/14/20128.568.588.498.52
12/17/20128.528.558.398.42
12/18/20128.458.468.418.44
12/19/20128.498.598.488.54
12/20/20128.528.548.468.52
12/21/20128.58.538.48.44
12/24/20128.328.458.328.43
12/27/20128.428.468.388.45
12/28/20128.478.58.438.45
12/31/20128.448.458.48.42