Dassault Systèmes SE (DSY2.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 35.09 | 35.09 | 35.09 | 35.85 | 35.85 | - |
| 28 Jun 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 27 Jun 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 26 Jun 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 25 Jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 24 Jun 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 21 Jun 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 20 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 19 Jun 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 18 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 17 Jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 14 Jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 13 Jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 12 Jun 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 11 Jun 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 10 Jun 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 07 Jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 06 Jun 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 05 Jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 04 Jun 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 03 Jun 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 31 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 30 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 29 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 28 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 27 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 27 May 2024 | 0.23 Dividend | |||||
| 24 May 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.65 | - |
| 23 May 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.89 | - |
| 22 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.26 | - |
| 21 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.26 | - |
| 20 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.26 | - |
| 17 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.26 | - |
| 16 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.26 | - |
| 15 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.26 | - |
| 14 May 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.88 | - |
| 13 May 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.03 | - |
| 10 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.97 | - |
| 09 May 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.99 | - |
| 08 May 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.86 | - |
| 07 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.37 | - |
| 06 May 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.84 | - |
| 03 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.71 | - |
| 02 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.78 | - |
| 30 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.29 | - |
| 29 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.57 | - |
| 26 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.55 | - |
| 25 Apr 2024 | 38.02 | 38.02 | 37.06 | 37.06 | 36.84 | 242 |
| 24 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.43 | - |
| 23 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.56 | - |
| 22 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.02 | - |
| 19 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.77 | - |
| 18 Apr 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.06 | - |
| 17 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.46 | - |
| 16 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.34 | - |
| 15 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.11 | - |
| 12 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 39.92 | - |
| 11 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.40 | - |
| 10 Apr 2024 | 40.00 | 40.00 | 39.70 | 39.70 | 39.47 | - |
| 09 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.89 | - |
| 08 Apr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 39.95 | - |
| 05 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.11 | - |
| 04 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.57 | - |
| 03 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.79 | - |
| 02 Apr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.34 | - |
| 28 Mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.18 | - |
| 27 Mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.18 | - |
| 26 Mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.95 | - |
| 25 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.41 | - |
| 22 Mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.74 | - |
| 21 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.91 | - |
| 20 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.90 | - |
| 19 Mar 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.47 | - |
| 18 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.73 | - |
| 15 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.79 | - |
| 14 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.19 | - |
| 13 Mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.46 | - |
| 12 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.38 | - |
| 11 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.75 | - |
| 08 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.95 | - |
| 07 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.09 | - |
| 06 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.45 | - |
| 05 Mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.41 | - |
| 04 Mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.71 | - |
| 01 Mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.15 | - |
| 29 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.09 | - |
| 28 Feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.11 | - |
| 27 Feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.04 | - |
| 26 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 42.88 | - |
| 23 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.99 | - |
| 22 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.46 | - |
| 21 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | - |
| 20 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.20 | - |
| 19 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.86 | - |
| 16 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.68 | - |
| 15 Feb 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.73 | - |
| 14 Feb 2024 | 42.85 | 43.00 | 42.85 | 42.90 | 42.65 | 448 |
| 13 Feb 2024 | 42.63 | 42.63 | 42.13 | 42.13 | 41.89 | 672 |
| 12 Feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.86 | - |
| 09 Feb 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.