DSY.PA: Dassault Systèmes SE Historical Data

2022 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 39.0901

CLOSE 39.0721

Low

LOW 32.23

High

HIGH 52.31

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	52	52.31	50.32	50.82
01/04/2022	51.44	52	50.69	50.83
01/05/2022	50.75	50.98	50.05	50.53
01/06/2022	48.87	49.47	48.35	48.69
01/07/2022	48.29	48.82	47.35	47.81
01/10/2022	48.09	48.5	46.58	46.58
01/11/2022	47.38	47.89	46.94	47.13
01/12/2022	47.35	48	46.83	47.06
01/13/2022	47.06	47.14	45.99	46.11
01/14/2022	45.5	45.88	44.71	45.47
01/17/2022	45.62	46.31	45.02	46.08
01/18/2022	45.96	45.96	44.85	45.36
01/19/2022	44.84	46.2	44.67	45.8
01/20/2022	45.78	46.25	45.11	46.21
01/21/2022	45.47	45.83	45.01	45.07
01/24/2022	44.6	44.74	42.67	42.67
01/25/2022	43.24	43.48	42.13	42.24
01/26/2022	42.6	43.05	41.95	42.22
01/27/2022	41.36	41.37	40.64	41.06
01/28/2022	40.67	41.1	40.03	41.1
01/31/2022	41.88	42.45	41.55	42.45
02/01/2022	42.58	43.08	41.79	42.13
02/02/2022	42.45	43.48	42.2	43.01
02/03/2022	43.01	43.53	41.25	41.4
02/04/2022	42.2	42.88	41.79	42.62
02/07/2022	42.83	42.9	42.23	42.26
02/08/2022	42.35	42.35	40.84	41.28
02/09/2022	42.25	42.65	41.95	42.19
02/10/2022	42.7	42.7	41.28	41.88
02/11/2022	41.28	41.53	40.72	40.72
02/14/2022	40.04	40.28	39.26	40.28
02/15/2022	40.24	41.28	40.06	40.95
02/16/2022	40.88	41.54	40.76	41.03
02/17/2022	41.09	42.33	41.09	41.57
02/18/2022	41.54	42.12	40.69	40.69
02/21/2022	40.88	41.08	39.52	39.9
02/22/2022	38.6	40.55	38.4	40.33
02/23/2022	39.93	41.08	39.85	40.26
02/24/2022	38.9	40.87	38.6	40.87
02/25/2022	41.74	42.15	41.2	41.69
02/28/2022	41.24	43.72	41.21	43.49
03/01/2022	43.3	44.01	42.35	43.45
03/02/2022	43.42	44.48	43.17	43.9
03/03/2022	43.38	44.24	42.95	43.07
03/04/2022	42.27	43.58	42	42.14
03/07/2022	41.01	44.01	40.66	43.39
03/08/2022	42.59	43.76	39.99	40.16
03/09/2022	41.38	42.06	40.25	42.06
03/10/2022	41.97	42.31	41.11	41.44
03/11/2022	41.44	42.13	40.12	41.56
03/14/2022	41.42	42.6	40.53	41.92
03/15/2022	41.93	42.56	41.22	42.29
03/16/2022	42.9	44.28	42.81	43.72
03/17/2022	44	44.69	43.76	44.38
03/18/2022	44.6	45.55	43.9	45.55
03/21/2022	45.15	45.36	44.34	44.81
03/22/2022	44.72	45.2	44.11	45.2
03/23/2022	45.52	45.89	44.69	45.11
03/24/2022	45.11	45.36	44.72	45.06
03/25/2022	44.79	45.97	44.46	44.74
03/28/2022	44.84	45.15	44.19	44.66
03/29/2022	45	46.26	44.96	46.03
03/30/2022	46.06	46.06	45.26	45.63
03/31/2022	45.83	46.13	44.58	44.72
04/01/2022	44.62	44.76	44.06	44.34
04/04/2022	44.5	45.72	44.28	45.58
04/05/2022	45.67	46.55	45.66	45.94
04/06/2022	45.88	45.97	43.86	44.04
04/07/2022	44.22	44.31	43.38	43.56
04/08/2022	43.97	44.09	41.76	41.97
04/11/2022	41.76	41.99	40.31	40.56
04/12/2022	40.07	41.54	39.77	40.82
04/13/2022	40.56	40.76	39.74	40.52
04/14/2022	40.8	41.37	40.47	40.55
04/19/2022	40.57	40.57	39.45	40.24
04/20/2022	40.1	40.6	39.78	40.29
04/21/2022	40.4	41.65	40.29	40.85
04/22/2022	40.03	40.58	39.87	40.17
04/25/2022	39.82	40.13	39.29	39.88
04/26/2022	40.13	40.4	38.43	38.6
04/27/2022	39.9	40.81	39.01	40.41
04/28/2022	41.08	42.79	41.01	42.72
04/29/2022	43.06	43.21	42.31	42.54
05/02/2022	42.22	42.4	38.85	41.54
05/03/2022	41.62	42.51	41.46	41.88
05/04/2022	41.64	41.9	41.14	41.43
05/05/2022	42.48	42.95	41.46	41.49
05/06/2022	40.97	41.19	38.58	39.49
05/09/2022	39.11	39.78	37.74	37.74
05/10/2022	38.4	38.92	38.01	38.08
05/11/2022	38.46	38.58	37.56	38.23
05/12/2022	37.5	37.75	36.19	37.59
05/13/2022	37.78	38.28	37.54	38.1
05/16/2022	38	38.34	37.66	37.92
05/17/2022	38.07	38.78	37.55	38.14
05/18/2022	38.23	38.33	36.97	37.17
05/19/2022	36.29	37.92	36.1	37.78
05/20/2022	37.72	38.73	37.7	38.24
05/23/2022	38.62	38.87	38.14	38.56
05/24/2022	37.99	38.56	37.22	37.22
05/25/2022	37.4	37.81	37.12	37.65
05/26/2022	37.83	38.46	37.5	38.18
05/27/2022	38.55	39.56	38.41	39.42
05/30/2022	39.83	40.88	39.74	40.44
05/31/2022	40.21	40.21	39.1	39.19
06/01/2022	39.25	39.38	38.72	38.81
06/02/2022	38.78	39.56	38.24	39.42
06/03/2022	39.56	39.81	38.8	38.82
06/06/2022	39.23	39.87	39.18	39.57
06/07/2022	38.3	38.81	38.2	38.65
06/08/2022	38.77	38.83	38.22	38.58
06/09/2022	38.25	38.31	37.5	37.74
06/10/2022	37.51	37.62	35.9	36.17
06/13/2022	35.4	35.74	34.06	34.24
06/14/2022	34.73	34.84	33.35	33.49
06/15/2022	33.63	34.54	33.6	34.33
06/16/2022	34.3	34.58	33.16	33.47
06/17/2022	33.34	34.17	33.34	33.74
06/20/2022	33.73	34.32	33.55	33.88
06/21/2022	33.93	34.4	33.83	34.08
06/22/2022	33.61	34.38	33.18	34.25
06/23/2022	33.87	35.1	33.51	35.1
06/24/2022	35.26	36.76	35.15	36.63
06/27/2022	37.05	37.16	36.03	36.33
06/28/2022	36.54	36.85	36.04	36.24
06/29/2022	35.28	36.45	35.26	36.08
06/30/2022	35.55	35.65	34.15	35.12
07/01/2022	34.56	35.46	34.42	35.33
07/04/2022	35.39	35.7	34.85	35
07/05/2022	35.1	35.47	34.21	35.04
07/06/2022	35.76	36.79	35.18	36.74
07/07/2022	36.8	37.42	36.45	37.16
07/08/2022	37.24	37.42	36.31	37.26
07/11/2022	36.5	37.17	36.36	37.07
07/12/2022	36.92	37.65	36.2	37
07/13/2022	36.97	37.21	36.31	37.03
07/14/2022	36.9	37.22	36.65	37.07
07/15/2022	37.14	38.26	36.97	37.99
07/18/2022	38.26	38.49	37.77	38.4
07/19/2022	37.65	38.35	37.29	38.13
07/20/2022	38.15	39.16	38.12	39.16
07/21/2022	38.92	39.65	38.75	39.29
07/22/2022	39.03	40.08	38.93	39.48
07/25/2022	39.21	39.46	38.78	39.13
07/26/2022	38.92	40.03	38.42	39.45
07/27/2022	39.4	40.33	38.99	40.31
07/28/2022	40.5	41.08	40.06	41.06
07/29/2022	41.29	42.09	41.21	41.66
08/01/2022	41.51	42.29	41.38	42.04
08/02/2022	41.75	41.88	41.37	41.86
08/03/2022	41.78	42.48	41.71	42.3
08/04/2022	42.46	43.37	42.36	42.94
08/05/2022	43	43.29	41.85	42
08/08/2022	42.26	43.04	42.26	42.62
08/09/2022	42.63	42.74	41.85	41.97
08/10/2022	41.75	42.99	41.46	42.79
08/11/2022	42.9	43.35	42.67	43.03
08/12/2022	42.83	43.36	42.62	42.75
08/15/2022	42.81	43.4	42.81	43.4
08/16/2022	43.35	43.4	42.51	42.75
08/17/2022	42.71	43.09	42.44	42.51
08/18/2022	42.46	43.06	42.21	42.83
08/19/2022	42.65	43.04	42.46	42.53
08/22/2022	42.13	42.4	40.37	40.53
08/23/2022	40.25	40.44	39.37	39.55
08/24/2022	39.32	40.46	39.1	40.31
08/25/2022	40.52	40.76	40.24	40.51
08/26/2022	40.74	40.87	39.36	39.56
08/29/2022	38.99	39.19	38.42	38.62
08/30/2022	38.65	39.27	38.28	38.62
08/31/2022	38.84	39.33	38.35	38.58
09/01/2022	37.95	38.35	37.1	37.34
09/02/2022	37.66	38.6	37.52	38.38
09/05/2022	37.65	38.91	37.61	38.62
09/06/2022	38.51	39.28	38.28	38.83
09/07/2022	38.4	38.83	38.28	38.74
09/08/2022	39.1	39.12	37.87	38.84
09/09/2022	38.84	39.32	38.8	39.28
09/12/2022	39.39	39.69	38.74	39.45
09/13/2022	39.67	39.87	37.67	37.74
09/14/2022	37.51	38.26	37.41	37.96
09/15/2022	37.85	37.92	36.31	36.41
09/16/2022	36.04	36.26	35.54	35.88
09/19/2022	35.8	36.55	35.6	36.35
09/20/2022	36.44	36.54	35.34	35.65
09/21/2022	35.32	36.53	35.11	36.51
09/22/2022	35.75	36.1	34.85	34.85
09/23/2022	34.85	35.03	34.1	35.01
09/26/2022	34.88	35.62	34.85	35.06
09/27/2022	35.17	35.59	34.83	34.85
09/28/2022	34.5	35.28	34.11	35.1
09/29/2022	34.98	35.09	34.17	34.24
09/30/2022	34.43	35.87	34.28	35.74
10/03/2022	35.15	35.6	33.96	35.6
10/04/2022	36.2	37.08	36	37.08
10/05/2022	36.87	37.15	36.53	36.8
10/06/2022	37.15	37.19	36.53	36.85
10/07/2022	36.57	36.76	34.45	34.45
10/10/2022	34.2	34.67	33.65	33.83
10/11/2022	33.69	33.99	33.35	33.84
10/12/2022	33.61	33.95	33.44	33.52
10/13/2022	33.5	33.62	32.23	33.42
10/14/2022	33.46	34.42	33.23	33.53
10/17/2022	33.59	34.85	33.03	34.56
10/18/2022	35.01	35.28	34.6	34.6
10/19/2022	34.63	35.03	34.12	34.26
10/20/2022	33.99	35.71	33.96	35.45
10/21/2022	34.8	35.02	34.07	34.4
10/24/2022	34.85	35.33	34.47	34.98
10/25/2022	35.17	36.78	34.9	36.67
10/26/2022	35.34	35.79	34.24	35.67
10/27/2022	34.5	35.08	33.82	34.58
10/28/2022	34.31	34.9	34.06	34.49
10/31/2022	34.78	34.78	33.67	33.95
11/01/2022	34.4	34.48	33.16	33.35
11/02/2022	33.47	34.26	33.33	33.71
11/03/2022	33.4	33.4	32.49	32.7
11/04/2022	32.89	33.9	32.7	33.42
11/07/2022	33.4	33.5	32.92	33.14
11/08/2022	32.95	34.24	32.88	34.17
11/09/2022	33.89	34.34	33.65	33.82
11/10/2022	33.65	36.67	33.3	36.43
11/11/2022	36.9	38.01	36.9	37.4
11/14/2022	37.5	37.99	37.13	37.33
11/15/2022	37.53	37.6	36.99	37.35
11/16/2022	37.35	37.74	36.33	36.56
11/17/2022	36.53	36.8	36.06	36.3
11/18/2022	36.25	36.47	35.65	36.24
11/21/2022	35.64	36.35	35.56	36.07
11/22/2022	35.86	36.06	35.38	35.92
11/23/2022	36.19	36.28	35.54	36.19
11/24/2022	36.33	36.69	36.1	36.24
11/25/2022	36.2	36.34	36.02	36.29
11/28/2022	36.35	36.42	35.31	35.53
11/29/2022	35.74	35.74	34.72	34.76
11/30/2022	34.99	35.34	34.81	35.08
12/01/2022	36.03	36.88	36.03	36.67
12/02/2022	36.59	37.29	36.01	36.72
12/05/2022	36.78	36.78	35.78	35.91
12/06/2022	35.61	35.89	34.9	35.08
12/07/2022	34.9	35.09	34.47	34.9
12/08/2022	35.05	35.08	34.1	34.48
12/09/2022	34.65	35.08	34.43	34.78
12/12/2022	34.51	35.58	34.5	35.42
12/13/2022	35.6	37.24	35.28	36.57
12/14/2022	36.28	36.5	35.92	36.4
12/15/2022	35.92	35.95	34.69	34.83
12/16/2022	34.74	34.86	33.87	34.17
12/19/2022	34.31	34.44	33.89	34.09
12/20/2022	33.7	33.85	33.36	33.38
12/21/2022	33.67	33.81	33.32	33.76
12/22/2022	33.66	34.15	33.31	33.33
12/23/2022	33.49	33.66	33.15	33.31
12/27/2022	33.58	33.81	33.32	33.54
12/28/2022	33.54	33.72	33.3	33.3
12/29/2022	33.29	34.08	33.09	34.04
12/30/2022	33.85	33.94	33.49	33.49

Menu

Create your free account now!

DSY.PA: Dassault Systèmes SE Historical Data

2022 Historical Chart

Average

Low

High