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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.9488
CLOSE 29.9462

Low

LOW 21

High

HIGH 33.68
DATEOPENHIGHLOWCLOSE
01/02/202029.4829.5929.3229.46
01/03/202029.3129.7429.3129.69
01/06/202029.429.5929.3229.5
01/07/202029.629.9229.5629.74
01/08/202029.5530.2729.5130.1
01/09/202030.430.8230.330.49
01/10/202030.7430.9930.6730.8
01/13/202030.9731.0830.7730.9
01/14/202030.9731.0430.5830.8
01/15/202030.8131.3430.831.21
01/16/202031.2731.3130.9831.04
01/17/202031.1731.731.0631.51
01/20/202031.5831.6431.431.57
01/21/202031.3831.7531.1231.68
01/22/202031.7232.1931.6432.1
01/23/202032.0732.1531.7632.12
01/24/202032.432.8332.3132.79
01/27/202032.3432.4131.8232.13
01/28/202032.232.3131.7131.98
01/29/202031.9232.3231.9232.32
01/30/202031.9432.0531.4431.57
01/31/202031.7231.9631.2631.34
02/03/202031.431.6831.3231.67
02/04/202031.8631.9131.4531.57
02/05/202031.5732.2531.5731.95
02/06/202030.831.9130.0431.89
02/07/202031.6831.9630.930.97
02/10/202030.931.1530.7431.11
02/11/202031.331.430.9831.16
02/12/202031.0931.2530.9231
02/13/202030.9731.0930.5430.95
02/14/202030.8831.0630.4531.06
02/17/202031.1131.1630.8331.05
02/18/202030.831.3530.6931.27
02/19/202031.3931.6331.1331.5
02/20/202031.4431.631.1231.15
02/21/202031.0931.1730.7730.93
02/24/202030.3630.429.7230.12
02/25/202030.3230.5629.329.43
02/26/202029.2829.8128.529.54
02/27/202029.129.3428.4628.93
02/28/202028.0928.427.4628.4
03/02/202028.9229.1227.8228.2
03/03/202028.7429.3728.4628.63
03/04/202028.4929.1128.428.74
03/05/202029.1429.1428.4428.74
03/06/202028.1228.3527.5727.89
03/09/202026.426.8725.6326.34
03/10/202026.6127.2125.9826.19
03/11/202026.4126.6425.5425.63
03/12/202024.2424.8723.4423.56
03/13/202023.9225.5223.4724.2
03/16/202022.923.42121.65
03/17/202022.2322.5921.0122.05
03/18/202022.6623.4521.8623.26
03/19/202025.0827.0822.3122.5
03/20/202023.6225.822.725.36
03/23/202024.2124.8222.9323.4
03/24/202024.5726.6323.4726.63
03/25/202027.0828.6825.4726
03/26/202025.7125.8424.4425.65
03/27/202025.4526.2125.0126.02
03/30/202026.0326.7725.5126.58
03/31/20202727.5925.9127
04/01/202025.9627.4825.7126.49
04/02/202026.426.424.6725.14
04/03/202024.8624.9323.5423.75
04/06/202024.224.623.7624.49
04/07/202025.0225.3724.0324.33
04/08/202024.5325.7424.425.64
04/09/202026.0226.4825.6126.16
04/14/202026.5226.8226.0826.09
04/15/202025.9326.7625.8326.26
04/16/202026.828.3926.6527.79
04/17/202028.4828.6827.4427.49
04/20/202027.7628.1227.1127.48
04/21/202027.1727.4126.3226.32
04/22/202026.662826.6627.55
04/23/20202828.132727.35
04/24/202026.827.9126.7327.17
04/27/202027.9728.227.5928.2
04/28/202028.1228.1927.3327.46
04/29/202027.2727.426.4527.24
04/30/20202727.326.7126.71
05/04/202026.226.725.9726.38
05/05/202026.7127.0526.3527.05
05/06/202027.2127.3926.927.22
05/07/202027.4628.0127.1427.88
05/08/202028.1428.327.8728.07
05/11/202027.928.1627.4327.6
05/12/202027.627.6827.2327.65
05/13/202027.4527.7227.3227.42
05/14/20202727.1926.5826.78
05/15/202026.7827.5126.7827.46
05/18/202027.928.5327.7628.32
05/19/202028.5228.5327.5127.66
05/20/202027.6128.3527.428.35
05/21/202028.1228.327.8927.92
05/22/202027.5328.6327.528.48
05/25/202028.5129.1228.5129.09
05/26/202029.3729.929.2329.59
05/27/202029.9629.9629.0429.4
05/28/202029.429.9329.2229.93
05/29/202029.6830.8229.6330.45
06/01/202030.8530.8829.9630.05
06/02/202030.3730.4829.929.92
06/03/202030.2130.6630.0430.64
06/04/202030.6930.9830.3630.45
06/05/202030.5730.9130.1130.68
06/08/202030.3230.429.7330.32
06/09/202030.4130.7230.2230.63
06/10/202030.6830.9630.4930.53
06/11/202030.1130.2629.8429.86
06/12/202029.4330.0529.0229.43
06/15/202028.8629.4928.4529.32
06/16/202029.7829.9129.4729.77
06/17/202029.8230.5529.6730.29
06/18/202030.2130.7629.9530.09
06/19/202030.1630.8530.1630.64
06/22/202030.3430.8330.330.43
06/23/202030.6130.830.4830.5
06/24/202030.3730.5430.0130.01
06/25/202029.9330.1729.5530.17
06/26/202030.430.8330.1730.28
06/29/202030.1430.4830.0730.2
06/30/202030.3230.7230.2730.72
07/01/202030.7230.830.2230.69
07/02/202030.8930.9230.3130.88
07/03/202030.8831.1930.6630.78
07/06/202031.231.5930.8931.59
07/07/202031.431.5930.6731.05
07/08/202030.831.2230.831.11
07/09/202031.4632.0131.3331.48
07/10/202031.631.7531.2631.26
07/13/202031.4931.5931.131.59
07/14/202030.930.930.2630.48
07/15/202030.733130.6230.69
07/16/202030.5830.7730.230.68
07/17/202030.8831.0530.6830.96
07/20/202031.0332.1330.9532.13
07/21/202032.4632.732.4132.48
07/22/202032.432.4331.7131.98
07/23/202032.4132.5130.530.77
07/24/202030.3130.4828.6929.16
07/27/202029.2929.9629.2929.85
07/28/202030.1330.1629.7829.97
07/29/202029.9530.6229.9530.62
07/30/202030.7430.8430.3230.46
07/31/202030.6331.1530.6130.82
08/03/202030.8631.3730.6231.23
08/04/202031.431.5330.3430.35
08/05/202030.5830.6130.2530.34
08/06/202030.2730.743030.08
08/07/202029.9930.5229.9630.43
08/10/202030.3130.3829.9130.07
08/11/202030.1830.5630.130.23
08/12/202030.1730.5730.0630.52
08/13/202030.5930.8230.4830.76
08/14/202030.5930.830.0630.15
08/17/202030.0830.5730.0830.48
08/18/202030.3730.6230.1430.2
08/19/202030.330.8130.2630.34
08/20/202030.2330.3529.8830.14
08/21/202030.2630.7830.0430.48
08/24/202030.7731.4130.6931.1
08/25/20203131.3830.9831.17
08/26/202031.0231.7231.0231.72
08/27/202031.6332.1331.5331.79
08/28/202031.6831.831.3831.61
08/31/202031.7831.9531.5331.57
09/01/202031.9932.4231.7431.78
09/02/202031.7832.3431.6432.18
09/03/202032.2832.5631.0331.27
09/04/202031.0831.3930.1630.42
09/07/202030.4731.3530.4731.24
09/08/202031.3631.4730.1630.79
09/09/202030.6431.3330.6431.25
09/10/202031.3531.4230.9831.37
09/11/202031.2331.6631.0231.22
09/14/202031.3831.7231.3231.59
09/15/202031.631.7331.5231.6
09/16/202031.7432.1131.5932
09/17/202031.5331.8831.4631.64
09/18/202031.7832.2831.7231.99
09/21/202031.831.9931.2731.51
09/22/202031.8832.1431.4531.57
09/23/20203232.1231.5331.71
09/24/202031.4731.5231.0531.48
09/25/202031.4231.5130.9931.51
09/28/202031.7732.2331.6532.06
09/29/202032.0632.3431.9432.31
09/30/202032.0532.2431.8531.95
10/01/202032.3432.4631.9632.18
10/02/202031.9431.9931.4831.66
10/05/202031.6632.1331.5732.08
10/06/202032.2232.2331.2231.25
10/07/202031.4631.630.7930.95
10/08/202031.1231.7131.1131.69
10/09/202031.7132.2131.5332.16
10/12/202032.3532.5432.0732.43
10/13/202032.3232.431.8332.18
10/14/202032.2632.463232.04
10/15/202031.5731.7131.2131.38
10/16/202031.732.131.5931.77
10/19/202031.9732.331.9631.98
10/20/202032.132.2231.4831.48
10/21/202031.631.6630.9731.26
10/22/202030.330.7929.130.5
10/23/202030.330.3929.4529.63
10/26/202029.1429.7129.129.11
10/27/202029.1929.4328.8629.23
10/28/202028.9929.3328.8629.23
10/29/202029.3329.6529.2829.54
10/30/202029.2329.5329.1129.31
11/02/202029.4829.5429.0629.09
11/03/202029.2929.529.1429.36
11/04/202029.3430.6629.330.51
11/05/202030.9931.230.8230.92
11/06/202030.8131.1130.4430.84
11/09/202031.431.4830.5630.67
11/10/202030.530.7129.5229.89
11/11/202029.8930.8929.7730.84
11/12/202030.831.0330.4830.59
11/13/202030.6230.9130.3430.4
11/16/202030.6130.8930.1730.6
11/17/202030.6531.1130.1630.2
11/18/202030.4131.2630.2731.04
11/19/202030.9331.2730.931.18
11/20/202031.1431.7331.0631.71
11/23/202031.8131.9830.7630.76
11/24/202030.8230.853030
11/25/202030.0330.6929.9730.56
11/26/202030.5630.8430.5630.67
11/27/202030.6731.0630.6731.06
11/30/202031.0431.3930.8631.01
12/01/202031.3731.3730.7130.71
12/02/202030.783130.4330.54
12/03/202030.5430.8330.3730.43
12/04/202030.4430.6429.9830.61
12/07/202030.6230.9130.4930.79
12/08/202030.7831.1130.7330.96
12/09/20203131.1130.730.83
12/10/202030.7330.8830.2130.7
12/11/202030.5430.9930.5430.97
12/14/202031.0431.2930.7931.26
12/15/202031.331.7131.0831.43
12/16/202031.531.7931.431.79
12/17/202031.832.1231.7431.82
12/18/202031.8732.3131.8532.31
12/21/202032.0832.0831.5131.97
12/22/202032.0332.7431.9732.65
12/23/202032.9433.1932.8133
12/24/20203333.0632.6532.67
12/28/202032.8533.6632.7933.56
12/29/202033.6633.6833.2633.37
12/30/202033.4133.6533.333.51
12/31/202033.3633.4533.2333.23