DSY.PA: Dassault Systèmes SE Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 42.8233

CLOSE 42.8657

Low

LOW 31.92

High

HIGH 56.82

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	33.2	33.86	33.2	33.7
01/05/2021	33.57	33.76	33.3	33.41
01/06/2021	33.29	33.3	32.63	32.75
01/07/2021	32.63	32.78	32.5	32.65
01/08/2021	32.99	33.63	32.99	33.43
01/11/2021	33.55	33.76	33.2	33.28
01/12/2021	33.2	33.25	32.74	32.75
01/13/2021	32.72	32.93	32.35	32.82
01/14/2021	32.98	32.98	32.64	32.79
01/15/2021	32.73	32.77	32.3	32.55
01/18/2021	32.48	32.69	32.04	32.08
01/19/2021	32.07	32.2	31.92	32.12
01/20/2021	32.3	32.63	32.19	32.45
01/21/2021	32.65	32.88	32.59	32.85
01/22/2021	32.79	33	32.37	33
01/25/2021	33.18	33.6	33.06	33.53
01/26/2021	33.47	34.06	33.47	33.94
01/27/2021	34.11	34.16	33.31	33.83
01/28/2021	33.52	33.62	32.83	33.17
01/29/2021	32.8	33.24	32.76	32.95
02/01/2021	33.32	33.6	33.06	33.55
02/02/2021	33.8	34.29	33.76	34.25
02/03/2021	34.4	34.61	33.87	34
02/04/2021	35	36.53	34.65	36.06
02/05/2021	37.28	37.73	36.44	36.54
02/08/2021	36.65	37.69	36.6	37.6
02/09/2021	37.58	38	37.05	37.8
02/10/2021	37.97	38.02	37.51	37.81
02/11/2021	37.78	38.09	37.66	37.87
02/12/2021	37.8	38.08	37.64	38.05
02/15/2021	38.1	38.14	37.4	37.59
02/16/2021	37.68	37.92	37.44	37.83
02/17/2021	37.64	37.83	37.17	37.36
02/18/2021	37.4	37.74	37.15	37.47
02/19/2021	37.64	37.9	37.48	37.69
02/22/2021	37.34	37.47	36.11	36.11
02/23/2021	36.02	36.18	34.43	35.39
02/24/2021	35.24	35.6	34.54	34.98
02/25/2021	35.18	35.19	34.38	34.57
02/26/2021	34.16	34.59	33.96	34.38
03/01/2021	34.93	35.07	34.35	34.43
03/02/2021	34.47	35.11	34.33	34.59
03/03/2021	34.61	34.84	34.04	34.34
03/04/2021	33.82	34.4	33.8	34.22
03/05/2021	33.78	34.16	33.64	33.73
03/08/2021	33.61	33.81	33.37	33.53
03/09/2021	33.64	34.75	33.51	34.43
03/10/2021	34.65	34.99	34.33	34.56
03/11/2021	34.82	35.75	34.64	35.62
03/12/2021	35.62	35.63	34.5	34.63
03/15/2021	34.82	35.06	34.55	34.85
03/16/2021	35.14	35.68	34.93	35.48
03/17/2021	35.56	35.63	35.18	35.48
03/18/2021	35.54	35.6	35.08	35.19
03/19/2021	35.02	35.55	34.93	35.48
03/22/2021	35.38	36.16	35.23	36.14
03/23/2021	36.06	36.67	35.92	36.4
03/24/2021	36.41	36.75	36.04	36.04
03/25/2021	35.84	36.21	35.74	36.08
03/26/2021	36.19	36.55	36.11	36.5
03/29/2021	36.63	36.87	36.4	36.48
03/30/2021	36.32	36.38	36.06	36.17
03/31/2021	36.21	36.64	36.2	36.48
04/01/2021	36.94	37.71	36.68	37.45
04/06/2021	38	38.07	37.22	37.54
04/07/2021	37.47	37.58	37.05	37.32
04/08/2021	37.4	37.99	37.4	37.93
04/09/2021	38	38.27	37.61	38.25
04/12/2021	38.2	38.28	37.67	37.69
04/13/2021	37.63	38.19	37.48	38.18
04/14/2021	38.35	38.48	38.12	38.15
04/15/2021	38.18	38.65	38.17	38.25
04/16/2021	38.21	38.5	38.07	38.29
04/19/2021	38.33	38.68	38.33	38.4
04/20/2021	38.35	38.46	37.91	38.12
04/21/2021	38.13	38.56	37.89	38.54
04/22/2021	38.66	39.32	38.65	39.02
04/23/2021	39.02	39.21	38.73	39.17
04/26/2021	39.16	39.25	38.79	38.92
04/27/2021	38.97	39.17	38.8	38.9
04/28/2021	39.07	39.41	38.9	39.02
04/29/2021	39.41	39.59	39.02	39.1
04/30/2021	39.23	39.25	38.41	38.59
05/03/2021	38.63	38.86	38.37	38.59
05/04/2021	38.48	38.57	37.25	37.4
05/05/2021	37.92	37.98	37.56	37.86
05/06/2021	37.78	37.86	37.24	37.41
05/07/2021	37.51	37.71	37.18	37.71
05/10/2021	37.69	37.69	36.99	37.12
05/11/2021	36.6	36.92	36.22	36.92
05/12/2021	36.79	37	36.35	36.39
05/13/2021	36.38	37.19	36.09	36.82
05/14/2021	36.94	37.1	36.47	37.03
05/17/2021	37.14	37.21	36.72	36.72
05/18/2021	36.91	36.92	36.32	36.7
05/19/2021	36.41	36.51	35.95	36.51
05/20/2021	36.61	37.3	36.57	37.3
05/21/2021	37.29	37.73	37.29	37.38
05/24/2021	37.35	37.75	37.35	37.71
05/25/2021	37.71	38.06	37.68	37.84
05/26/2021	37.98	38.33	37.84	37.98
05/27/2021	38.05	38.07	37.31	37.31
05/28/2021	37.14	37.98	37.14	37.75
05/31/2021	37.77	38.06	37.65	37.65
06/01/2021	37.73	38.11	37.42	37.48
06/02/2021	37.4	37.54	37.22	37.36
06/03/2021	37.36	37.51	36.75	36.97
06/04/2021	36.89	37.43	36.88	37.43
06/07/2021	37.44	37.45	36.93	37.06
06/08/2021	37.06	37.92	37.06	37.52
06/09/2021	37.52	37.94	37.5	37.82
06/10/2021	37.83	37.94	37.48	37.79
06/11/2021	37.98	38.54	37.89	38.46
06/14/2021	38.8	39.23	38.74	38.89
06/15/2021	38.98	39.26	38.88	38.91
06/16/2021	39	39.29	38.83	39.23
06/17/2021	38.92	39.31	38.32	39.31
06/18/2021	39.41	39.6	39.2	39.45
06/21/2021	39.4	39.72	39.27	39.65
06/22/2021	39.57	40.18	39.42	40.1
06/23/2021	40.26	40.4	39.91	40.06
06/24/2021	40.18	41.16	40.1	41.06
06/25/2021	40.98	41.18	40.8	40.92
06/28/2021	40.9	41.42	40.82	41.32
06/29/2021	41.22	41.34	40.82	40.92
06/30/2021	40.88	41.5	40.8	40.9
07/01/2021	41.08	41.36	40.44	40.82
07/02/2021	40.84	41.4	40.84	41.3
07/05/2021	41.22	41.34	41.1	41.24
07/06/2021	41.2	42.04	41.1	42.04
07/07/2021	41.75	42.68	41.7	42.54
07/08/2021	42.4	42.65	41.95	42.58
07/09/2021	42.74	42.95	42.15	42.63
07/12/2021	42.7	43.5	42.65	43.16
07/13/2021	43.2	43.58	42.9	43.58
07/14/2021	43.8	43.97	43.4	43.79
07/15/2021	43.63	44.14	43.28	43.45
07/16/2021	43.5	43.78	43.31	43.6
07/19/2021	43.4	43.7	43.31	43.63
07/20/2021	43.65	43.7	43.03	43.17
07/21/2021	43.25	43.75	43.15	43.24
07/22/2021	43.5	44.47	43.41	44.35
07/23/2021	44.5	44.64	44.14	44.46
07/26/2021	44.3	44.74	44.29	44.38
07/27/2021	44.33	46.69	43.98	44.96
07/28/2021	46.3	46.46	44.8	46.29
07/29/2021	46.42	46.65	45.85	45.97
07/30/2021	45.63	46.74	45.5	46.52
08/02/2021	46.65	46.99	45.92	46.94
08/03/2021	46.84	47.67	46.83	47.16
08/04/2021	47.64	47.85	47.24	47.52
08/05/2021	47.66	48.33	47.66	47.99
08/06/2021	48	48.28	47.88	48.07
08/09/2021	48.28	48.31	47.87	47.96
08/10/2021	48.2	48.87	48.08	48.17
08/11/2021	48.11	48.51	48.01	48.08
08/12/2021	47.75	48.36	47.44	48.23
08/13/2021	48.2	48.38	47.75	47.89
08/16/2021	47.75	48	47.36	47.65
08/17/2021	47.65	48.04	47.47	47.84
08/18/2021	47.85	48.1	47.74	47.75
08/19/2021	47.51	47.8	46.81	47.8
08/20/2021	47.9	48.21	47.26	48.03
08/23/2021	48.33	48.57	48.07	48.48
08/24/2021	48.72	48.98	48.22	48.43
08/25/2021	48.47	48.9	48.36	48.5
08/26/2021	48.4	48.62	48.21	48.45
08/27/2021	48.31	48.82	48.1	48.74
08/30/2021	48.77	48.88	48.67	48.74
08/31/2021	48.76	49.13	48.21	48.31
09/01/2021	48.2	49.2	48.2	49.15
09/02/2021	49.24	49.35	48.88	49.02
09/03/2021	48.99	49.01	48.17	48.79
09/06/2021	49	49.18	48.95	49.12
09/07/2021	49.15	49.33	48.88	49.08
09/08/2021	48.96	48.98	48.25	48.56
09/09/2021	48.38	49.46	48.3	49.11
09/10/2021	48.69	49.11	48.24	48.49
09/13/2021	48.6	48.94	47.95	47.95
09/14/2021	47.95	48.99	47.92	48.88
09/15/2021	49.17	49.57	49.1	49.21
09/16/2021	49.29	50.44	49.29	50.4
09/17/2021	50.56	50.96	50.01	50.01
09/20/2021	49.5	49.94	49.2	49.9
09/21/2021	49.65	50.94	48.84	50.94
09/22/2021	51.04	51.17	49.98	50.23
09/23/2021	50.57	51.1	50.56	50.57
09/24/2021	50.52	50.63	49.49	49.55
09/27/2021	49.83	49.93	47.67	47.7
09/28/2021	47.61	47.61	45.4	45.58
09/29/2021	45.72	46.64	45.4	45.4
09/30/2021	45.62	46.27	45.12	45.47
10/01/2021	45.03	45.28	44.72	44.78
10/04/2021	44.68	44.92	43.88	43.97
10/05/2021	43.83	44.46	43.72	44.4
10/06/2021	44.15	44.6	43.61	44.33
10/07/2021	44.8	44.99	44.13	44.85
10/08/2021	44.74	44.75	43.86	43.94
10/11/2021	43.72	43.86	42.96	43.67
10/12/2021	43.2	44.16	43.2	43.76
10/13/2021	44.1	45.42	44.03	45.29
10/14/2021	45.64	45.99	45.3	45.85
10/15/2021	46.01	46.2	45.58	46.1
10/18/2021	45.83	46.29	45.46	46.29
10/19/2021	46.5	46.69	45.96	46.56
10/20/2021	46.35	46.99	46.2	46.49
10/21/2021	46.45	47	46.21	46.96
10/22/2021	47.01	47.31	46.62	46.67
10/25/2021	46.85	46.97	46.53	46.79
10/26/2021	46.79	47.28	46.62	47.14
10/27/2021	47.06	47.37	46.79	47.23
10/28/2021	48	50.29	47.12	50
10/29/2021	49.9	50.45	49.33	50.38
11/01/2021	50.61	50.85	50.28	50.62
11/02/2021	50.52	51.97	50.52	51.91
11/03/2021	52	53.09	51.97	53.09
11/04/2021	53.29	54.56	52.9	54.36
11/05/2021	54.29	54.99	53.86	54.41
11/08/2021	54.21	54.94	54.1	54.78
11/09/2021	54.5	55.2	54.5	54.82
11/10/2021	54.73	55.16	53.3	53.95
11/11/2021	53.75	54.86	53.28	54.71
11/12/2021	54.71	55.25	54.48	55.25
11/15/2021	55.27	55.5	54.85	55.5
11/16/2021	55.55	55.73	54.57	55.11
11/17/2021	55.17	55.58	55.05	55.22
11/18/2021	54.91	55.56	54.88	55.44
11/19/2021	55.44	56.82	55.25	56.22
11/22/2021	56.29	56.81	55.33	55.33
11/23/2021	54.97	55.15	52.97	53.25
11/24/2021	53.13	53.73	50.88	52.11
11/25/2021	52.51	53.27	52.46	53.11
11/26/2021	51.59	53.75	51.11	52.89
11/29/2021	53	53.8	52.94	53.43
11/30/2021	53.25	54.24	52.99	53.19
12/01/2021	53.78	54.1	52.63	53.68
12/02/2021	53.37	53.61	51.9	52.27
12/03/2021	52.52	53.21	51.58	51.63
12/06/2021	52.2	52.56	51.63	51.63
12/07/2021	52.2	53.72	52.19	53.58
12/08/2021	53.75	54.63	53.28	53.48
12/09/2021	53.82	54.28	53.4	53.74
12/10/2021	53.36	53.41	52.63	53.09
12/13/2021	53.3	53.56	52.61	52.87
12/14/2021	52.46	53.05	51.44	51.55
12/15/2021	51.62	52.87	51.6	52.71
12/16/2021	54.24	54.5	52.32	52.32
12/17/2021	52.09	52.36	50.81	51.73
12/20/2021	50.85	51.82	50.39	51.76
12/21/2021	52.25	52.25	51.28	51.44
12/22/2021	51.74	52.66	51.67	52.66
12/23/2021	52.78	52.9	52.23	52.63
12/24/2021	52.6	52.77	52.47	52.69
12/27/2021	52.42	53.14	52.24	53.1
12/28/2021	53.24	54.02	53.07	53.55
12/29/2021	53.36	53.69	52.79	53.21
12/30/2021	53.5	53.6	52.52	52.7
12/31/2021	52.52	52.61	52.16	52.31

Menu

Create your free account now!

DSY.PA: Dassault Systèmes SE Historical Data

2021 Historical Chart

Average

Low

High