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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.4342
CLOSE 26.4593

Low

LOW 19.2

High

HIGH 29.79
DATEOPENHIGHLOWCLOSE
01/02/201920.5620.720.1420.57
01/03/201920.4320.4619.219.26
01/04/201919.3720.0319.3720.01
01/07/201920.2920.519.9920.4
01/08/201920.520.9520.3720.7
01/09/201920.9121.4520.8921.23
01/10/201921.1621.4921.0821.49
01/11/201921.4621.5621.2821.39
01/14/201921.2421.3220.9221.21
01/15/201921.3921.6921.2121.4
01/16/201921.4621.6721.4521.53
01/17/201921.4821.8221.4821.72
01/18/20192222.3721.8222.34
01/21/201922.2922.3922.1722.32
01/22/201922.3322.4321.9222.04
01/23/20192222.3821.8222.1
01/24/201922.2622.4322.0522.13
01/25/201922.322.422.1522.31
01/28/201922.222.221.6421.73
01/29/201921.6822.0421.4121.93
01/30/201921.8822.1321.7821.99
01/31/201922.1222.1521.5521.91
02/01/201921.9922.2821.7521.94
02/04/201921.9122.421.9122.4
02/05/201922.4723.3622.3523.34
02/06/201924.2225.7324.1825.7
02/07/201925.6525.9925.3725.62
02/08/201925.625.625.1425.39
02/11/201925.5725.7925.425.57
02/12/201925.825.8625.0425.18
02/13/201925.2425.6925.2225.53
02/14/201925.8825.9625.3525.36
02/15/201925.525.7525.2425.67
02/18/201925.7825.8525.5825.69
02/19/201925.7325.8625.4725.47
02/20/201925.5725.925.5325.72
02/21/201925.6625.7525.3625.49
02/22/201925.5425.9525.5225.84
02/25/201925.8425.9325.4925.6
02/26/201925.5625.8625.4825.78
02/27/201925.7225.7825.3925.52
02/28/201925.3825.8725.3425.73
03/01/201925.7526.0825.7125.99
03/04/201926.226.3825.7425.74
03/05/201925.7826.3225.6426.31
03/06/201926.2526.2925.625.6
03/07/201925.5726.0125.4325.8
03/08/201925.525.9625.525.89
03/11/201925.9425.9625.6525.9
03/12/201925.8525.925.6725.88
03/13/201925.9326.3825.8926.35
03/14/201926.326.4525.9126.16
03/15/201926.1126.662626.51
03/18/201926.4726.4725.8625.99
03/19/201926.0326.3725.9626.2
03/20/201926.1526.4726.0826.13
03/21/201926.1826.3326.0426.19
03/22/201926.2826.4525.9725.98
03/25/201925.7225.9425.5225.84
03/26/201925.8626.4925.7826.49
03/27/201926.5526.6325.5725.71
03/28/201925.7826.3825.7326.14
03/29/201926.3326.5826.2226.55
04/01/201926.4926.8726.4626.68
04/02/201926.7326.8226.5526.66
04/03/201926.7827.0926.7427.06
04/04/201927.0127.1726.6526.66
04/05/201926.6126.7426.5226.63
04/08/201926.5227.0526.4626.9
04/09/201926.82726.5726.74
04/10/201926.826.8726.5926.59
04/11/201926.5526.8226.3426.58
04/12/201926.5326.9126.5326.81
04/15/201926.7726.926.6826.88
04/16/201926.927.0526.726.82
04/17/201926.827.0926.6226.83
04/18/201926.8627.0926.7127.09
04/23/20192727.3926.727.3
04/24/201927.5628.5827.3728.45
04/25/201928.3928.4928.1528.48
04/26/201928.4328.6127.7927.96
04/29/201927.6827.7427.4527.72
04/30/201927.6628.2127.5828.21
05/02/20192828.0426.9127.34
05/03/201927.4127.4127.0227.08
05/06/201926.7127.2426.4127.24
05/07/201927.3327.6526.7426.85
05/08/201926.8727.2426.8527.23
05/09/201927.1827.3626.7827.03
05/10/201927.227.4627.0927.16
05/13/201927.1327.3326.5326.54
05/14/201926.6427.0326.5927.02
05/15/201927.227.326.2926.83
05/16/201926.7827.7326.6927.73
05/17/201927.928.2827.6228.26
05/20/201928.2128.2827.0127.5
05/21/201927.6928.0527.627.84
05/22/201927.6828.1527.6828.05
05/23/201927.7727.8727.0727.42
05/24/201927.427.6727.2727.35
05/27/201927.527.5927.1127.2
05/28/201927.2127.326.7226.72
05/29/201926.3326.5526.2326.45
05/30/201926.4226.6826.3526.6
05/31/201926.3326.5926.226.57
06/03/201926.4526.726.3126.7
06/04/201926.226.2925.4125.92
06/05/201926.0326.6225.9626.48
06/06/201926.5126.7726.2826.37
06/07/201926.427.226.427.07
06/10/201927.1127.1927.0327.11
06/11/201927.1527.6527.1527.29
06/12/201926.627.2126.4826.99
06/13/201927.1427.7827.1427.55
06/14/201927.4727.5927.2627.4
06/17/201927.4527.7127.2927.57
06/18/201927.6428.427.4528.38
06/19/201928.3228.4127.9628.26
06/20/201928.4528.6728.3428.42
06/21/201928.5528.627.7227.72
06/24/201927.828.1727.7527.78
06/25/201927.7228.227.7228.1
06/26/201928.0428.1427.7427.9
06/27/201927.9628.1327.6727.8
06/28/201927.7428.1627.5828.06
07/01/201928.6529.0828.5928.67
07/02/201928.7329.1428.6828.9
07/03/201929.1229.442929.28
07/04/201929.3829.428.728.71
07/05/201928.6528.6828.0328.2
07/08/201928.2328.3127.9128.07
07/09/201928.0528.2527.9427.95
07/10/201927.8128.0727.6127.94
07/11/20192828.227.9728.06
07/12/201927.9228.0427.7927.86
07/15/201927.8928.1127.7127.86
07/16/201927.8827.9727.6727.67
07/17/201927.7327.9427.5627.62
07/18/201927.3427.3626.8627.08
07/19/201927.2127.392727.18
07/22/201927.1327.1326.8226.96
07/23/201927.0127.2426.8226.93
07/24/201926.828.8326.6628.19
07/25/201928.3228.5427.1627.29
07/26/201927.4227.8427.327.81
07/29/201927.827.9527.6327.74
07/30/201927.8427.8727.2327.4
07/31/201927.2627.726.8927.6
08/01/201927.2927.8927.2927.89
08/02/201927.3427.5726.9526.95
08/05/201926.6726.6825.6525.78
08/06/201925.822625.6225.62
08/07/201925.9526.1725.6325.89
08/08/201926.3326.7326.1326.42
08/09/201926.2926.4825.9525.97
08/12/201926.1226.3425.6825.68
08/13/201925.5626.1525.4226.01
08/14/201926.0326.1425.125.21
08/15/201925.2525.4124.725
08/16/201925.1625.7125.0825.5
08/19/201925.6525.7625.3725.65
08/20/201925.7425.8725.625.75
08/21/201925.7226.4925.7226.47
08/22/201926.3826.425.4725.52
08/23/201925.8926.1525.4225.42
08/26/201925.2425.7125.0125.59
08/27/201925.7525.8825.2925.7
08/28/201925.425.4625.1325.23
08/29/201925.1925.5625.1225.29
08/30/201925.3725.8825.3725.63
09/02/201925.6925.7525.3525.52
09/03/201925.5425.8625.4825.6
09/04/201925.7826.0525.5525.86
09/05/201926.1226.1925.7725.77
09/06/201925.8525.9625.725.88
09/09/201925.8725.9325.2425.24
09/10/201925.1925.2124.3625.12
09/11/201925.2925.6125.1525.41
09/12/201925.5226.0125.1625.91
09/13/201925.9426.5125.8426.22
09/16/201926.0526.0525.6925.74
09/17/201925.8426.3225.6126.32
09/18/201926.3126.6226.2126.42
09/19/201926.4826.5325.9825.99
09/20/201926.0926.1425.8226.14
09/23/201926.0926.1125.2925.32
09/24/201925.425.4625.0825.21
09/25/201925.0825.1324.6925.02
09/26/201925.3626.3925.1926.19
09/27/201926.2826.6126.1426.4
09/30/201926.3826.525.9726.15
10/01/201926.2626.5425.7825.82
10/02/201925.8125.8725.225.38
10/03/201925.4225.9225.2925.89
10/04/201926.0826.3725.8626.32
10/07/201926.4226.626.1326.6
10/08/201926.7427.1526.4326.61
10/09/201926.627.0626.526.96
10/10/201926.9927.226.6827.01
10/11/201927.2927.7727.1927.66
10/14/201927.527.7827.2727.54
10/15/201927.728.0527.627.85
10/16/201927.7928.3327.7527.94
10/17/201927.927.9427.4927.55
10/18/201927.4927.6327.1627.22
10/21/201927.2827.3126.8927.15
10/22/201927.127.1326.6426.7
10/23/201926.3726.6926.1226.69
10/24/201925.3626.5425.0826.54
10/25/201926.5726.8526.526.83
10/28/201926.827.2926.5827.2
10/29/201927.1927.226.8427.03
10/30/201926.9127.3726.7327.37
10/31/201927.3827.5527.1327.21
11/01/201927.2127.3927.1227.14
11/04/201927.2927.4827.1527.18
11/05/201927.227.2427.0227.15
11/06/201927.127.3927.0527.29
11/07/201927.427.5727.2127.43
11/08/201927.2727.5727.1727.33
11/11/201927.2827.8727.2727.81
11/12/201927.9528.0327.627.89
11/13/201927.8828.0627.6728.05
11/14/20192828.4227.9328.05
11/15/201928.2528.3927.828.01
11/18/201928.0728.2827.8328.25
11/19/201928.3228.3927.8127.94
11/20/201927.7628.327.6128.26
11/21/201928.1128.1927.8528.1
11/22/201928.0328.227.8828
11/25/201927.9728.3727.8928.21
11/26/201928.1428.728.1428.66
11/27/201928.7728.7728.4928.59
11/28/201928.4828.5228.2528.52
11/29/201928.3328.6828.228.6
12/02/201928.6528.927.9127.92
12/03/201928.2128.2427.7627.95
12/04/201928.0428.2927.8928.28
12/05/201928.1928.3828.0628.16
12/06/201928.4529.0928.2229.06
12/09/201928.9329.1828.6829.07
12/10/201928.9328.9328.2928.54
12/11/201928.4828.5928.1228.15
12/12/201928.3328.4228.0428.09
12/13/201928.528.528.0728.32
12/16/201928.2928.9128.2928.91
12/17/201928.8128.928.6328.79
12/18/201928.828.9728.6528.77
12/19/201928.7929.328.7729.3
12/20/201929.3429.4329.1429.39
12/23/201929.4529.7629.4229.6
12/24/201929.629.7229.5429.66
12/25/201929.6629.6629.6629.66
12/27/201929.629.6729.3829.49
12/30/201929.4629.7929.4529.54
12/31/201929.4829.5929.2429.31