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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.3915
CLOSE 9.3905

Low

LOW 7.85

High

HIGH 10.7
DATEOPENHIGHLOWCLOSE
01/02/20149.119.128.999.01
01/03/20148.999.138.969.03
01/06/20149.039.088.989
01/07/20149.019.028.878.96
01/08/2014998.938.96
01/09/20148.918.928.718.74
01/10/20148.758.88.728.74
01/13/20148.758.788.628.63
01/14/20148.628.728.598.67
01/15/20148.78.798.78.71
01/16/20148.728.738.658.69
01/17/20148.78.758.688.72
01/20/20148.828.858.778.79
01/21/20148.848.848.738.78
01/22/20148.838.848.798.82
01/23/20148.838.948.88.86
01/24/20148.898.898.648.67
01/27/20148.658.718.618.69
01/28/20148.78.78.618.65
01/29/20148.938.998.768.83
01/30/20148.99.048.88.89
01/31/20148.968.978.638.79
02/03/20148.848.978.738.76
02/04/20148.758.868.728.81
02/05/20148.858.858.668.71
02/06/20148.458.477.988.07
02/07/20148.098.188.018.03
02/10/201488.047.858.01
02/11/20148.018.228.018.19
02/12/20148.238.298.198.28
02/13/20148.38.338.28.31
02/14/20148.318.448.318.4
02/17/20148.48.458.368.42
02/18/20148.448.458.358.38
02/19/20148.388.418.338.38
02/20/20148.358.398.38.38
02/21/20148.398.518.398.48
02/24/20148.488.538.448.51
02/25/20148.538.568.48.45
02/26/20148.498.498.268.35
02/27/20148.348.368.168.27
02/28/20148.318.348.228.33
03/03/20148.278.288.198.25
03/04/20148.38.418.288.38
03/05/20148.378.378.298.33
03/06/20148.338.428.338.41
03/07/20148.48.478.388.41
03/10/20148.48.438.378.41
03/11/20148.48.448.358.4
03/12/20148.368.378.238.34
03/13/20148.348.398.38.31
03/14/20148.168.438.158.36
03/17/20148.368.418.348.36
03/18/20148.368.488.358.44
03/19/20148.428.488.358.38
03/20/20148.358.438.348.41
03/21/20148.438.458.398.43
03/24/20148.398.438.368.38
03/25/20148.388.488.368.43
03/26/20148.428.58.48.49
03/27/20148.448.528.448.48
03/28/20148.498.68.488.57
03/31/20148.68.628.488.5
04/01/20148.498.538.498.51
04/02/20148.498.598.498.53
04/03/20148.518.558.498.51
04/04/20148.528.578.58.52
04/07/20148.458.478.388.47
04/08/20148.458.548.448.52
04/09/20148.58.578.468.51
04/10/20148.498.578.488.55
04/11/20148.488.498.278.32
04/14/20148.258.458.248.45
04/15/20148.458.578.448.54
04/16/20148.588.598.538.56
04/17/20148.558.668.518.65
04/22/20148.668.878.668.85
04/23/20148.878.98.818.89
04/24/20149.179.398.668.74
04/25/20148.758.88.658.69
04/28/20148.78.778.678.7
04/29/20148.748.818.698.74
04/30/20148.758.878.738.86
05/01/20148.868.868.868.86
05/02/20148.888.928.828.87
05/05/20148.858.918.798.89
05/06/20148.899.048.888.96
05/07/20148.9698.848.91
05/08/20148.9298.98.98
05/09/20148.99.038.99
05/12/201499.0999.05
05/13/20149.069.0799.04
05/14/20149.069.0799.04
05/15/20149.049.048.938.98
05/16/201499.048.948.99
05/19/20148.969.058.969.01
05/20/20149.049.068.999.04
05/21/20149.039.068.969.06
05/22/20149.059.159.039.05
05/23/20149.089.149.049.12
05/26/20149.139.179.069.09
05/27/20149.119.339.19.29
05/28/20149.319.389.269.35
05/29/20149.359.429.39.37
05/30/20149.289.349.259.3
06/02/20149.319.349.259.29
06/03/20149.299.359.229.31
06/04/20149.39.359.259.3
06/05/20149.269.399.259.33
06/06/20149.339.479.329.4
06/09/20149.399.49.349.38
06/10/20149.349.429.349.41
06/11/20149.569.649.399.41
06/12/20149.459.69.419.47
06/13/20149.459.489.259.26
06/16/20149.259.349.239.31
06/17/20149.339.519.329.46
06/18/20149.469.599.439.5
06/19/20149.539.589.499.49
06/20/20149.59.579.469.54
06/23/20149.559.69.479.57
06/24/20149.579.69.449.47
06/25/20149.419.459.369.38
06/26/20149.389.419.319.33
06/27/20149.329.439.39.4
06/30/20149.49.469.349.4
07/01/20149.429.599.419.58
07/02/20149.589.69.59.53
07/03/20149.519.669.519.65
07/04/20149.659.729.639.69
07/07/20149.689.789.639.65
07/08/20149.679.719.59.5
07/09/20149.59.559.439.52
07/10/20149.569.569.389.46
07/11/20149.419.489.319.42
07/14/20149.449.559.449.45
07/15/20149.439.459.299.29
07/16/20149.449.469.269.29
07/17/20149.39.539.299.43
07/18/20149.389.479.359.36
07/21/20149.399.49.39.34
07/22/20149.369.389.319.34
07/23/20149.589.589.389.4
07/24/20149.810.089.89.89
07/25/20149.649.819.619.72
07/28/20149.759.799.729.73
07/29/20149.759.969.719.95
07/30/20149.929.989.869.92
07/31/20149.9110.039.8910.03
08/01/20141010.079.819.91
08/04/20149.969.969.779.79
08/05/20149.799.859.769.81
08/06/20149.759.89.739.8
08/07/20149.769.819.659.67
08/08/20149.589.719.369.66
08/11/20149.659.889.649.79
08/12/20149.789.899.769.87
08/13/20149.99.929.749.82
08/14/20149.789.889.749.86
08/15/20149.99.959.829.82
08/18/20149.929.979.99.94
08/19/20149.96109.949.98
08/20/20141010.039.929.95
08/21/20149.9810.029.9210.02
08/22/20141010.029.919.95
08/25/201410.0210.099.9910.04
08/26/201410.0510.089.9810.05
08/27/201410.0410.1610.0410.12
08/28/201410.1310.1510.0110.03
08/29/201410.0710.19.9910.08
09/01/201410.0710.119.9910.08
09/02/201410.1210.1610.0210.12
09/03/201410.1610.1810.110.13
09/04/201410.1410.2410.1310.23
09/05/201410.2310.3310.210.29
09/08/201410.2910.2910.1710.27
09/09/201410.2710.2810.2110.25
09/10/201410.2110.2810.2110.28
09/11/201410.310.3610.2710.36
09/12/201410.3810.5110.3310.42
09/15/201410.3810.5510.2910.55
09/16/201410.5210.5210.3210.43
09/17/201410.4710.5610.3410.36
09/18/201410.3710.5510.3710.55
09/19/201410.5510.5510.4210.46
09/22/201410.4610.5510.410.51
09/23/201410.510.5510.3910.4
09/24/201410.4210.4310.310.43
09/25/201410.4310.510.2210.24
09/26/201410.2410.3210.110.29
09/29/201410.2910.3910.2510.35
09/30/201410.3710.3810.1710.17
10/01/201410.1610.3410.1510.27
10/02/201410.2410.2910.1810.18
10/03/201410.2110.2510.1110.2
10/06/201410.2310.2910.1410.18
10/07/201410.1510.259.9810.03
10/08/201410.0910.099.869.95
10/09/201410.0510.21010.01
10/10/20149.969.969.579.86
10/13/20149.779.829.669.71
10/14/20149.669.849.559.78
10/15/20149.789.819.529.55
10/16/20149.569.649.229.56
10/17/20149.579.89.569.8
10/20/20149.779.849.679.74
10/21/20149.739.779.679.75
10/22/20149.759.849.749.77
10/23/20149.769.769.239.38
10/24/20149.419.729.389.67
10/27/20149.89.819.659.71
10/28/20149.759.919.759.88
10/29/20149.8610.19.869.99
10/30/201410.0410.049.859.96
10/31/20141010.149.9810.11
11/03/201410.1110.1710.0110.08
11/04/201410.0710.079.9810
11/05/20141010.069.910.05
11/06/20149.9610.039.8810.03
11/07/201410.0110.039.9110
11/10/20149.9710.149.9410.14
11/11/201410.1510.3210.1110.21
11/12/201410.210.2210.0810.15
11/13/201410.2210.2310.1410.21
11/14/201410.2710.310.2310.26
11/17/201410.2210.310.110.27
11/18/201410.310.3910.2810.39
11/19/201410.3810.4610.3610.41
11/20/201410.3810.4510.3210.41
11/21/201410.4310.5710.4110.55
11/24/201410.5110.5910.4310.58
11/25/201410.5510.710.4110.45
11/26/201410.4510.5410.4410.46
11/27/201410.5110.5810.4310.48
11/28/201410.5210.5710.4810.51
12/01/201410.510.610.4710.56
12/02/201410.610.6110.0510.14
12/03/201410.110.210.0510.12
12/04/201410.1410.3410.0610.2
12/05/201410.2310.3510.0310.06
12/08/201410.0410.159.8310.07
12/09/20149.9810.169.99.95
12/10/20149.9710.069.859.85
12/11/20149.89.99.779.84
12/12/20149.849.879.79.79
12/15/20149.769.779.579.57
12/16/20149.589.679.489.65
12/17/20149.619.769.519.66
12/18/20149.89.929.749.86
12/19/20149.9710.019.749.94
12/22/20149.8710.059.8610
12/23/201410.0110.129.9310.04
12/24/20149.9910.169.9910.1
12/29/201410.0410.2510.0210.07
12/30/201410.0510.121010.04
12/31/201410.0410.1510.0410.11