DSY.PA: Dassault Systèmes SE Historical Data

2024 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 37.1939

CLOSE 37.1871

Low

LOW 31.04

High

HIGH 48.88

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2024	44.2	44.38	43.02	43.2
01/03/2024	43.05	43.24	42.48	42.95
01/04/2024	42.9	42.9	42.06	42.27
01/05/2024	42	42.04	41.45	42.04
01/08/2024	42.04	42.37	41.81	42.31
01/09/2024	42.45	42.48	41.76	42.24
01/10/2024	42.33	42.76	42.21	42.76
01/11/2024	43.04	43.58	42.99	43.33
01/12/2024	43.49	44.81	43.49	44.81
01/15/2024	44.63	44.69	44.36	44.54
01/16/2024	44.74	45.79	44.63	45.76
01/17/2024	45.59	46.07	45.55	46.07
01/18/2024	45.99	46.97	45.93	46.97
01/19/2024	47.01	47.18	45.87	46.15
01/22/2024	46.61	47.15	46.5	47.13
01/23/2024	46.9	47.12	46.76	46.96
01/24/2024	47.9	48.31	46.97	47.49
01/25/2024	47.3	47.86	47.21	47.76
01/26/2024	47.4	48.11	47.08	47.81
01/29/2024	47.71	47.9	47.33	47.9
01/30/2024	48.1	48.88	47.92	48.44
01/31/2024	48.09	48.77	48.08	48.24
02/01/2024	44.5	45.58	41.97	43.24
02/02/2024	43.74	43.95	41.94	42.13
02/05/2024	42	42.43	41.97	42
02/06/2024	41.95	42.33	41.94	42.07
02/07/2024	42.1	43.62	42.02	43.28
02/08/2024	43.58	44.29	43.46	44.16
02/09/2024	44.27	44.62	43.51	43.94
02/12/2024	44.13	44.24	42.86	43.15
02/13/2024	42.76	42.76	41.95	42.6
02/14/2024	42.58	43.06	42.57	42.86
02/15/2024	43.31	43.31	42.78	42.89
02/16/2024	43.18	43.7	43.01	43.46
02/19/2024	43.29	43.6	42.92	43.54
02/20/2024	43.47	43.56	42.83	43.1
02/21/2024	43.35	43.4	42.69	42.74
02/22/2024	43.49	43.92	43.2	43.29
02/23/2024	43.35	43.47	42.88	43.33
02/26/2024	43.23	43.5	43.05	43.19
02/27/2024	43.25	43.4	42.61	43.26
02/28/2024	43.3	43.4	42.96	43.21
02/29/2024	43.4	43.62	43.14	43.19
03/01/2024	43.47	43.54	42.4	42.76
03/04/2024	43.07	43.23	42.69	42.96
03/05/2024	42.73	42.78	41.55	41.58
03/06/2024	41.58	42.1	41.31	42.1
03/07/2024	41.92	42.52	41.91	42.35
03/08/2024	42.23	42.28	41.67	42.08
03/11/2024	41.8	42.44	41.79	42.35
03/12/2024	42.5	42.7	41.87	42.41
03/13/2024	42.54	42.97	42.31	42.31
03/14/2024	42.29	42.42	41.82	42
03/15/2024	41.9	42.11	41.46	41.6
03/18/2024	41.88	42.1	41.71	42.01
03/19/2024	41.86	41.91	40.65	40.97
03/20/2024	40.97	41.38	40.87	40.93
03/21/2024	40.93	41.44	40.56	41.26
03/22/2024	41.06	41.72	40.62	41.64
03/25/2024	41.7	41.71	40.98	41.17
03/26/2024	41.14	41.54	41.02	41.54
03/27/2024	41.49	41.54	41.1	41.22
03/28/2024	41.25	41.31	41.01	41.04
04/02/2024	40.69	40.85	39.96	39.96
04/03/2024	39.9	40.15	39.67	39.88
04/04/2024	39.8	39.98	39.37	39.84
04/05/2024	39.25	40.24	39.16	40.24
04/08/2024	40.09	40.5	40.08	40.24
04/09/2024	40.17	40.25	39.68	39.95
04/10/2024	40.07	40.21	39.47	39.75
04/11/2024	39.61	40.01	39.43	39.77
04/12/2024	39.94	40.27	38.99	39.25
04/15/2024	39.24	39.79	38.94	38.96
04/16/2024	38.6	38.83	38.36	38.83
04/17/2024	38.61	38.82	38.3	38.31
04/18/2024	38.31	38.49	38.04	38.43
04/19/2024	38.1	38.34	37.9	38.1
04/22/2024	38.23	38.71	38.16	38.54
04/23/2024	38.72	38.88	38.25	38.51
04/24/2024	38.7	39.29	38.48	38.94
04/25/2024	37.14	39.27	36.13	37.29
04/26/2024	37.3	38.16	37.13	37.77
04/29/2024	37.88	37.92	37.52	37.52
04/30/2024	37.54	37.61	36.87	37.03
05/02/2024	36.78	37.02	36.53	36.69
05/03/2024	36.88	37.11	36.62	36.92
05/06/2024	37.04	37.57	36.96	37.14
05/07/2024	37.45	38.09	37.27	38.03
05/08/2024	38.13	38.53	38.04	38.2
05/09/2024	38.19	38.27	37.93	38.08
05/10/2024	38.18	38.33	37.94	38.16
05/13/2024	38.27	38.3	37.96	37.96
05/14/2024	37.97	38.4	37.8	38.17
05/15/2024	38.37	38.4	37.98	38.17
05/16/2024	38.28	38.29	37.72	37.72
05/17/2024	37.69	37.86	37.47	37.75
05/20/2024	37.69	37.89	37.52	37.89
05/21/2024	37.86	38.64	37.84	38.52
05/22/2024	38.48	39.97	38.48	39.84
05/23/2024	40.12	40.27	38.71	39.17
05/24/2024	38.93	39.11	38.47	38.88
05/27/2024	38.5	39.04	38.35	38.86
05/28/2024	38.83	39.1	38.18	38.32
05/29/2024	38.17	38.35	37.7	38.04
05/30/2024	37.7	37.74	37.16	37.54
05/31/2024	36.71	37.07	36.05	37.07
06/03/2024	37.33	37.61	36.64	36.8
06/04/2024	37	37.43	36.9	37.1
06/05/2024	37.46	37.84	37.21	37.58
06/06/2024	37.88	37.99	37.51	37.66
06/07/2024	37.75	37.83	37.1	37.14
06/10/2024	36.96	36.96	36.4	36.77
06/11/2024	36.91	36.95	36.51	36.61
06/12/2024	36.78	36.89	36.16	36.83
06/13/2024	36.85	36.87	35.7	35.7
06/14/2024	35.83	36.02	35.33	35.71
06/17/2024	35.71	35.86	35.07	35.37
06/18/2024	35.71	35.99	35.5	35.86
06/19/2024	35.02	35.22	34.55	34.75
06/20/2024	34.85	35.26	34.7	35.01
06/21/2024	34.86	35.09	34.44	34.55
06/24/2024	34.55	34.94	34.41	34.82
06/25/2024	34.78	35.2	34.57	35.2
06/26/2024	35.34	35.66	35.2	35.58
06/27/2024	35.07	35.42	34.69	34.96
06/28/2024	35.04	35.4	34.94	35.3
07/01/2024	35.59	35.98	34.5	34.5
07/02/2024	34.45	34.55	34.15	34.5
07/03/2024	34.6	35.49	34.5	35.26
07/04/2024	35.36	35.52	35.1	35.28
07/05/2024	35.47	35.78	35.26	35.78
07/08/2024	35.73	36.22	35.52	35.52
07/09/2024	33.85	34.43	33.31	33.69
07/10/2024	33.62	34.1	33.58	33.64
07/11/2024	33.85	34.27	33.58	33.97
07/12/2024	33.93	34.59	33.89	34.48
07/15/2024	34.36	34.91	34.33	34.6
07/16/2024	34.51	34.52	33.75	34.09
07/17/2024	33.93	34.28	33.86	34.21
07/18/2024	34.26	34.76	33.81	34
07/19/2024	33.9	34.59	33.62	34.46
07/22/2024	34.47	34.66	34.16	34.43
07/23/2024	34.51	35.04	34.36	34.51
07/24/2024	34.42	34.51	33.96	33.96
07/25/2024	33.86	34.04	32.67	33.64
07/26/2024	33.7	35.21	33.69	34.86
07/29/2024	34.9	35.2	34.22	34.45
07/30/2024	34.45	34.64	34.22	34.37
07/31/2024	35.13	35.13	34.7	35.04
08/01/2024	35.03	35.11	34.68	34.78
08/02/2024	34.54	34.59	33.43	33.65
08/05/2024	32.75	33.18	32.25	33
08/06/2024	33.24	33.29	32.84	33
08/07/2024	32.91	33.65	32.84	33.54
08/08/2024	33.26	33.48	32.83	33.43
08/09/2024	33.6	33.98	33.38	33.54
08/12/2024	33.56	33.74	33.43	33.53
08/13/2024	33.6	33.66	32.93	33.56
08/14/2024	33.79	33.99	33.64	33.83
08/15/2024	33.95	34.38	33.78	34.32
08/16/2024	34.39	34.48	34.09	34.19
08/19/2024	34.19	34.34	34.09	34.2
08/20/2024	34.35	34.51	34.09	34.17
08/21/2024	34.22	34.53	34.16	34.37
08/22/2024	34.37	34.64	34.34	34.4
08/23/2024	34.33	34.39	34.05	34.25
08/26/2024	34.2	34.36	34.08	34.2
08/27/2024	34.1	34.46	34.1	34.31
08/28/2024	34.32	34.68	34.26	34.32
08/29/2024	34.27	35.4	34.22	35.27
08/30/2024	35.12	35.68	34.99	35.28
09/02/2024	35.22	35.39	34.98	35.22
09/03/2024	35.18	35.28	34.62	34.72
09/04/2024	34.28	34.7	34.21	34.3
09/05/2024	34.13	34.33	32.67	32.87
09/06/2024	32.76	33.76	32.76	33.52
09/09/2024	33.72	34.12	33.6	34.03
09/10/2024	34.23	34.92	34.19	34.64
09/11/2024	34.6	35.6	34.5	35.42
09/12/2024	35.89	36.2	35.72	35.77
09/13/2024	35.77	36.22	35.76	36.16
09/16/2024	36	36.14	35.37	35.5
09/17/2024	35.53	35.75	35.33	35.38
09/18/2024	35.39	35.55	35.17	35.41
09/19/2024	35.66	36.68	35.66	36.55
09/20/2024	36.45	36.7	35.97	36.01
09/23/2024	36	36.37	35.67	36.09
09/24/2024	36.29	36.38	35.29	35.43
09/25/2024	35.12	35.82	34.99	35.7
09/26/2024	36.19	36.93	36.04	36.58
09/27/2024	36.61	36.77	35.9	36.65
09/30/2024	36.37	36.43	35.63	35.63
10/01/2024	35.77	36.09	35.38	35.62
10/02/2024	35.6	35.66	35.21	35.66
10/03/2024	35.6	35.64	35.21	35.48
10/04/2024	35.4	35.56	35.15	35.4
10/07/2024	35.44	35.54	34.97	35.11
10/08/2024	34.85	34.99	34.35	34.35
10/09/2024	34.47	34.52	33.08	34.13
10/10/2024	34.08	34.21	33.6	34.04
10/11/2024	34	34.07	33.68	33.97
10/14/2024	33.92	34.29	33.82	34.18
10/15/2024	34.32	34.43	32.88	32.88
10/16/2024	32.66	33.03	32.59	32.59
10/17/2024	32.6	33.07	32.52	32.83
10/18/2024	32.78	33.55	32.75	33.31
10/21/2024	33.26	33.5	32.8	33.01
10/22/2024	33.36	33.44	33.02	33.31
10/23/2024	33.03	33.43	32.91	33.13
10/24/2024	32.85	33.36	31.91	32.35
10/25/2024	32.19	32.58	31.3	31.52
10/28/2024	31.77	32.32	31.74	31.81
10/29/2024	31.93	32.38	31.87	32.34
10/30/2024	32.13	32.13	31.46	31.68
10/31/2024	31.55	31.67	31.04	31.46
11/01/2024	31.43	32.25	31.43	32.1
11/04/2024	32	32.02	31.4	31.62
11/05/2024	31.66	31.69	31.3	31.53
11/06/2024	31.8	32.49	31.66	31.9
11/07/2024	32.11	32.96	32.11	32.91
11/08/2024	33.01	33.16	32.47	32.66
11/11/2024	32.78	33.02	32.65	32.83
11/12/2024	32.6	32.89	32.25	32.42
11/13/2024	32.21	32.27	31.54	31.84
11/14/2024	31.99	32.46	31.92	32.28
11/15/2024	32	32.02	31.28	31.39
11/18/2024	31.3	31.8	31.3	31.74
11/19/2024	31.64	31.98	31.63	31.97
11/20/2024	32.07	32.44	32.05	32.15
11/21/2024	32.17	32.28	31.83	32.17
11/22/2024	32.31	32.66	32.2	32.36
11/25/2024	32.58	33.23	32.51	32.99
11/26/2024	32.74	33.04	32.55	32.81
11/27/2024	32.64	32.65	32.18	32.31
11/28/2024	32.46	32.64	32.37	32.51
11/29/2024	32.52	32.69	32.32	32.65
12/02/2024	32.18	32.63	31.83	31.95
12/03/2024	31.99	32.74	31.99	32.38
12/04/2024	32.35	33.87	32.35	33.58
12/05/2024	33.43	34.03	33.27	33.89
12/06/2024	33.99	34.8	33.98	34.74
12/09/2024	34.74	35.22	34.67	35.22
12/10/2024	34.9	35.03	34.68	34.98
12/11/2024	34.89	35.33	34.83	35.3
12/12/2024	35.29	35.34	34.88	35.2
12/13/2024	35.06	35.16	34.55	34.97
12/16/2024	34.81	34.86	33.8	34.15
12/17/2024	34.11	34.68	34.01	34.27
12/18/2024	34.22	34.29	33.81	33.87
12/19/2024	33.16	33.38	33.01	33.28
12/20/2024	33.16	33.21	32.75	33.15
12/23/2024	33	33.27	32.91	33.08
12/24/2024	33.31	33.57	33.29	33.45
12/27/2024	33.4	33.56	33.07	33.17
12/30/2024	33.13	33.35	32.89	32.94
12/31/2024	32.81	33.5	32.81	33.5

Menu

Create your free account now!

DSY.PA: Dassault Systèmes SE Historical Data

2024 Historical Chart

Average

Low

High