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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.1257
CLOSE 9.122

Low

LOW 7.82

High

HIGH 10.3
DATEOPENHIGHLOWCLOSE
01/02/20138.528.658.528.59
01/03/20138.618.658.548.57
01/04/20138.638.638.458.5
01/07/20138.58.518.428.49
01/08/20138.468.538.438.49
01/09/20138.538.598.518.54
01/10/20138.568.598.458.48
01/11/20138.538.618.518.52
01/14/20138.488.58.448.47
01/15/20138.478.498.328.38
01/16/20138.368.518.368.44
01/17/20138.418.438.38.32
01/18/20138.328.378.258.28
01/21/20138.328.378.38.36
01/22/20138.378.448.278.31
01/23/20138.298.378.288.35
01/24/20138.358.458.278.31
01/25/20138.328.498.328.43
01/28/20138.438.438.318.36
01/29/20138.358.478.358.44
01/30/20138.448.468.188.21
01/31/20138.218.288.198.19
02/01/20138.218.328.218.28
02/04/20138.318.348.168.19
02/05/20138.188.288.188.24
02/06/20138.248.2788.05
02/07/20137.858.277.828.11
02/08/20138.128.288.18
02/11/20138.188.198.048.09
02/12/20138.098.258.098.23
02/13/20138.258.288.28.28
02/14/20138.258.358.248.34
02/15/20138.348.438.38.41
02/18/20138.438.498.388.41
02/19/20138.438.518.378.49
02/20/20138.58.678.498.62
02/21/20138.578.658.548.61
02/22/20138.668.748.68.67
02/25/20138.658.788.638.66
02/26/20138.538.78.458.68
02/27/20138.78.828.538.6
02/28/20138.618.728.618.69
03/01/20138.728.758.658.74
03/04/20138.718.798.718.76
03/05/20138.88.988.778.98
03/06/201399.048.868.89
03/07/20138.949.058.888.91
03/08/20138.958.958.838.87
03/11/20138.878.968.848.93
03/12/20138.949.038.98.93
03/13/20138.98.938.858.88
03/14/20138.98.948.848.91
03/15/20138.939.038.798.81
03/18/20138.749.18.689.01
03/19/201399.048.948.99
03/20/20139.059.068.989
03/21/2013998.88.87
03/22/20138.828.878.738.85
03/25/20138.949.028.878.97
03/26/20138.979.018.98.96
03/27/20139.019.018.878.95
03/28/20138.939.058.919.02
04/02/20139.019.159.019.05
04/03/20139.089.169.029.09
04/04/20139.099.128.888.9
04/05/20138.948.948.738.76
04/08/20138.748.898.748.74
04/09/20138.778.788.578.63
04/10/20138.628.88.618.79
04/11/20138.799.018.798.89
04/12/20138.98.948.848.89
04/15/20138.898.918.768.8
04/16/20138.788.818.658.75
04/17/20138.818.858.658.68
04/18/20138.728.928.718.82
04/19/20138.898.998.848.9
04/22/20138.938.938.828.86
04/23/20138.949.068.899.02
04/24/20139.129.1799.08
04/25/20138.99.198.859.07
04/26/20139.189.1999.15
04/29/20139.159.219.19.2
04/30/20139.249.329.159.26
05/02/20139.259.289.139.22
05/03/20139.239.269.129.16
05/06/20139.29.239.149.18
05/07/20139.29.249.099.14
05/08/20139.139.29.139.16
05/09/20139.149.29.19.19
05/10/20139.189.259.149.2
05/13/20139.229.249.179.19
05/14/20139.239.379.189.3
05/15/20139.299.369.259.33
05/16/20139.379.469.369.4
05/17/20139.49.49.169.27
05/20/20139.289.299.219.28
05/21/20139.289.289.159.22
05/22/20139.219.349.219.32
05/23/20139.219.229.139.18
05/24/20139.199.269.129.21
05/27/20139.239.349.219.26
05/28/20139.279.489.239.41
05/29/20139.419.459.369.41
05/30/20139.389.569.389.53
05/31/20139.559.789.499.7
06/03/20139.719.89.679.78
06/04/20139.779.849.759.79
06/05/20139.79.749.629.65
06/06/20139.759.759.669.69
06/07/20139.719.719.599.7
06/10/20139.639.719.529.69
06/11/20139.699.779.589.65
06/12/20139.649.659.589.58
06/13/20139.519.589.449.58
06/14/20139.619.659.459.48
06/17/20139.519.599.519.54
06/18/20139.559.629.529.58
06/19/20139.639.719.569.62
06/20/20139.549.599.489.56
06/21/20139.759.829.469.48
06/24/20139.429.459.179.22
06/25/20139.269.369.199.28
06/26/20139.299.439.289.39
06/27/20139.399.579.399.52
06/28/20139.539.559.349.4
07/01/20139.429.519.389.44
07/02/20139.429.539.429.51
07/03/20139.499.69.439.52
07/04/20139.539.729.529.67
07/05/20139.679.89.659.68
07/08/20139.739.859.719.74
07/09/20139.779.869.769.8
07/10/20139.89.989.89.93
07/11/20131010.019.879.9
07/12/20139.9310.159.9310.14
07/15/201310.1510.2410.0310.08
07/16/201310.0910.139.9910.03
07/17/201310.0610.1510.0410.07
07/18/201310.0710.2510.0210.24
07/19/201310.2210.2210.110.15
07/22/201310.1810.1810.0210.07
07/23/201310.0710.119.959.97
07/24/20139.9710.139.9710.05
07/25/201310.0210.39.729.97
07/26/20139.989.989.699.7
07/29/20139.699.919.669.82
07/30/20139.839.959.839.85
07/31/20139.879.919.839.88
08/01/20139.9410.019.99.96
08/02/20139.9810.029.959.97
08/05/20139.9810.079.9510.03
08/06/201310.0510.1610.0310.05
08/07/201310.0410.049.829.92
08/08/20139.929.979.869.91
08/09/20139.959.959.89.86
08/12/20139.889.969.839.91
08/13/20139.9310.029.99.92
08/14/20139.92109.99.96
08/15/20131010.099.919.99
08/16/20139.9910.029.8810
08/19/20131010.19.9410.01
08/20/20139.959.979.799.95
08/21/20139.95109.929.95
08/22/20139.959.999.929.96
08/23/20139.969.999.929.94
08/26/20139.94109.8610
08/27/20139.959.979.749.78
08/28/20139.769.769.649.73
08/29/20139.739.759.689.71
08/30/20139.719.769.639.66
09/02/20139.779.89.659.66
09/03/20139.679.729.649.66
09/04/20139.719.719.539.6
09/05/20139.69.629.499.59
09/06/20139.599.659.499.65
09/09/20139.669.819.649.77
09/10/20139.859.899.669.74
09/11/20139.89.819.639.72
09/12/20139.779.859.749.77
09/13/20139.799.839.769.77
09/16/20139.849.879.819.84
09/17/20139.849.849.669.68
09/18/20139.719.739.679.71
09/19/20139.799.799.589.62
09/20/20139.589.829.579.82
09/23/20139.849.849.699.77
09/24/20139.7810.079.789.96
09/25/20139.939.959.89.86
09/26/20139.869.899.799.83
09/27/20139.89.899.89.89
09/30/20139.849.879.729.87
10/01/20139.839.919.789.87
10/02/20139.849.889.89.86
10/03/20139.8710.059.89.83
10/04/20139.859.859.739.75
10/07/20139.749.759.69.63
10/08/20139.639.749.619.69
10/09/20139.659.659.479.51
10/10/20139.529.619.499.53
10/11/20139.549.749.529.64
10/14/20138.99.158.618.62
10/15/20138.68.68.298.3
10/16/20138.298.388.018.35
10/17/20138.458.728.388.49
10/18/20138.578.758.558.59
10/21/20138.618.778.618.64
10/22/20138.668.958.648.72
10/23/20138.748.878.618.7
10/24/20138.68.688.228.57
10/25/20138.538.738.58.67
10/28/20138.718.848.678.72
10/29/20138.738.778.658.7
10/30/20138.738.828.78.81
10/31/20138.828.968.88.95
11/01/20138.948.988.858.89
11/04/20138.888.988.828.86
11/05/20138.858.878.598.64
11/06/20138.628.738.618.66
11/07/20138.718.778.688.72
11/08/20138.748.748.638.68
11/11/20138.728.858.728.82
11/12/20138.838.838.688.7
11/13/20138.78.748.658.67
11/14/20138.768.798.688.68
11/15/20138.78.718.68.64
11/18/20138.648.658.68.64
11/19/20138.638.688.68.65
11/20/20138.658.658.68.62
11/21/20138.618.618.488.5
11/22/20138.518.558.488.53
11/25/20138.548.68.538.55
11/26/20138.558.568.488.49
11/27/20138.498.518.448.47
11/28/20138.478.58.438.45
11/29/20138.438.468.48.45
12/02/20138.458.488.358.38
12/03/20138.418.418.248.3
12/04/20138.348.398.258.27
12/05/20138.298.478.278.4
12/06/20138.448.458.378.43
12/09/20138.538.598.498.53
12/10/20138.598.598.428.49
12/11/20138.458.468.428.43
12/12/20138.388.448.358.4
12/13/20138.438.538.438.49
12/16/20138.498.698.488.61
12/17/20138.598.658.578.6
12/18/20138.618.78.618.64
12/19/20138.678.838.668.8
12/20/20138.848.988.848.86
12/23/20138.99.018.898.95
12/24/20139.019.028.98.95
12/27/20138.989.178.989.02
12/30/20139.069.19.039.07
12/31/20139.159.159.029.02