TipRanks
Go Ultimate55% OFF

Dassault Systemes (DSYA) Historical Prices

DE:DSYA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.2625.6025.2125.2525.25+0.56%8,4511.61
Oct 29, 202623.9125.1123.9125.1125.11+6.08%21,8484.45
Oct 28, 202624.7424.7523.5023.6723.67-5.77%16,1753.45
Oct 27, 202624.5425.1224.4425.1225.12+1.91%8,6671.90
Oct 26, 202624.3024.6924.2724.6524.65+1.23%2,5170.55
Oct 23, 202623.8824.4023.8324.3524.35+1.88%7,5721.67
Oct 22, 202623.8323.9023.5823.9023.90+0.67%2,6890.58
Oct 21, 202622.9423.7422.9423.7423.74+0.89%1,1030.24
Oct 20, 202623.3823.6023.0523.5323.53+1.51%4,7271.00
Oct 19, 202623.2923.2923.0123.1823.18+0.96%7,4561.62
Oct 16, 202623.0823.5822.9022.9622.96-0.48%5,9361.30
Oct 15, 202622.6623.1522.3923.0723.07+1.45%5,9661.33
Oct 14, 202622.6122.7422.3322.7422.74-0.13%8790.19
Oct 13, 202622.5122.7722.2822.7722.77+2.06%3,3300.74
Oct 12, 202621.6522.3121.6522.3122.31+0.13%5,4781.23
Oct 09, 202621.9322.2821.7522.2822.28+3.44%4,2780.98
Oct 08, 202621.5721.7021.5421.5421.54-0.05%1,2320.28
Oct 07, 202621.3521.7221.3421.5521.55-0.55%3,1930.73
Oct 06, 202621.4521.6721.4521.6721.67+1.50%4,0480.94
Oct 05, 202621.2121.5220.8421.3521.35+2.99%13,5943.30
Oct 02, 202620.7520.7720.7320.7320.73+2.12%1,7490.43
Oct 01, 202620.2820.8020.1520.3020.30-0.68%12,1263.04
Sep 30, 202620.5020.5020.2620.4420.44-0.92%3,8530.98
Sep 29, 202620.7120.8020.4220.6320.63-2.00%6,3721.65
Sep 28, 202620.7721.2720.7721.0521.05+0.77%5,1851.36
Sep 25, 202621.2921.2920.8920.8920.89-1.92%10,2112.79
Sep 24, 202621.0521.3320.8821.3021.30+0.90%3,3890.93
Sep 23, 202621.1321.1320.9721.1121.11+1.10%1,8680.52
Sep 22, 202620.9921.2720.8220.8820.88-0.29%6,9231.94
Sep 21, 202620.6920.9920.6920.9420.94+1.70%5,9221.69
Sep 18, 202620.5720.7020.4120.5920.59+0.78%4,4111.27
Sep 17, 202620.3520.6520.3320.4320.43-2.11%7,1482.11
Sep 16, 202620.9120.9520.6620.8720.87+2.05%2,8710.86
Sep 15, 202621.1321.1620.4520.4520.45-3.99%6,9802.14
Sep 14, 202620.9221.3920.8321.3021.30+4.98%7,7752.47
Sep 11, 202620.2720.2920.0420.2920.29+0.05%1,5560.49
Sep 10, 202620.0520.3019.9420.2820.28-0.34%4,6951.52
Sep 09, 202620.5320.7620.3520.3520.35+0.25%6,4342.13
Sep 08, 202620.6520.6520.3020.3020.30-5.58%3,9191.32
Sep 07, 202620.8720.8720.4020.5620.56-4.37%2,5040.84
Sep 04, 202622.3822.3821.5021.5021.50-4.49%7500.25
Sep 03, 202622.2822.5822.2822.5122.51+1.76%2,6870.91
Sep 02, 202621.9822.3321.9822.1222.12-1.16%12,1674.33
Sep 01, 202622.6722.6722.3822.3822.38-1.89%4,2231.49
Aug 31, 202622.7722.8822.7322.8122.81-1.43%2,5880.92
Aug 28, 202623.0723.1523.0023.1423.14+0.48%4,6051.65
Aug 27, 202622.7823.0622.7523.0323.03+2.31%4,7851.72
Aug 26, 202622.2122.7222.2122.5122.51-0.09%9,9103.76
Aug 25, 202622.5322.5322.5322.5322.53-0.35%2,2430.86
Aug 24, 202622.4522.6522.4322.6122.61+1.03%4,1421.62