TipRanks
Go Ultimate55% OFF

Dassault Systemes SA (DSY) Historical Prices

DE:DSY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.8025.2024.8025.2025.20+7.69%00.00
Oct 29, 202623.4023.4023.4023.4023.40-4.10%00.00
Oct 28, 202624.4024.4024.4024.4024.40+0.83%00.00
Oct 27, 202624.2024.2024.2024.2024.20+0.83%00.00
Oct 26, 202624.0024.0024.0024.0024.00-0.83%00.00
Oct 23, 202623.8024.2023.8024.2024.20+4.31%00.00
Oct 22, 202623.2023.2023.2023.2023.20-1.69%00.00
Oct 21, 202623.0023.6023.0023.6023.60+2.61%400.44
Oct 20, 202623.0023.0023.0023.0023.00-0.86%00.00
Oct 19, 202622.8023.2022.8023.2023.20+0.87%00.00
Oct 16, 202622.8023.4022.8023.0023.00+4.55%500.55
Oct 15, 202622.0022.0022.0022.0022.00-0.90%00.00
Oct 14, 202622.2022.2022.2022.2022.20+1.83%00.00
Oct 13, 202621.8021.8021.8021.8021.80-0.91%00.00
Oct 12, 202621.6022.0021.6022.0022.00+1.85%00.00
Oct 09, 202621.6021.6021.6021.6021.60+0.93%00.00
Oct 08, 202621.4021.4021.4021.4021.40-1.83%00.00
Oct 07, 202621.2021.8021.2021.8021.80+1.87%1902.18
Oct 06, 202621.2021.4021.2021.4021.40+1.90%1902.26
Oct 05, 202620.4021.0020.4021.0021.00+2.94%00.00
Oct 02, 202620.2020.4020.2020.4020.40+2.51%00.00
Oct 01, 202619.9019.9019.9019.9019.90-2.45%00.00
Sep 30, 202620.4020.4020.4020.4020.40-0.97%00.00
Sep 29, 202620.6020.6020.6020.6020.60-0.96%00.00
Sep 28, 202620.8020.8020.8020.8020.80-0.95%00.00
Sep 25, 202621.0021.0021.0021.0021.00-0.94%00.00
Sep 24, 202620.8021.2020.8021.2021.20+1.92%00.00
Sep 23, 202620.8020.8020.8020.8020.80+0.00%00.00
Sep 22, 202620.6020.8020.6020.8020.80+0.00%00.00
Sep 21, 202620.2020.8020.2020.8020.80+1.96%00.00
Sep 18, 202620.2020.4020.2020.4020.40+0.00%00.00
Sep 17, 202620.4020.4020.4020.4020.40+0.00%00.00
Sep 16, 202620.6020.6020.4020.4020.40-2.86%00.00
Sep 15, 202621.0021.0021.0021.0021.00-0.94%00.00
Sep 14, 202619.9021.2019.9021.2021.20+6.00%7329.87
Sep 11, 202619.9020.0019.9020.0020.00-0.99%00.00
Sep 10, 202619.7020.2019.7020.2020.20+1.51%00.00
Sep 09, 202620.0020.0019.9019.9019.90-1.49%00.00
Sep 08, 202620.6020.6020.2020.2020.20+1.51%00.00
Sep 07, 202620.6020.6019.9019.9019.90-5.24%00.00
Sep 04, 202622.2022.2021.0021.0021.00-3.67%500.60
Sep 03, 202621.8021.8021.8021.8021.80-0.91%00.00
Sep 02, 202622.0022.0022.0022.0022.00-1.79%00.00
Sep 01, 202622.4022.4022.4022.4022.40-0.88%00.00
Aug 31, 202622.6022.6022.0022.6022.60-1.74%2,60060.94
Aug 28, 202622.8023.0022.8023.0023.00+0.00%00.00
Aug 27, 202622.2023.0022.2023.0023.00+3.60%00.00
Aug 26, 202622.2022.2022.2022.2022.20-0.89%00.00
Aug 25, 202622.4022.4022.4022.4022.40+1.82%00.00
Aug 24, 202622.0022.0022.0022.0022.00-0.90%00.00