Yahoo

Mail

Singapore markets close in 1 hour 46 minutes

Straits Times Index
3,410.14
+42.24(+1.25%)
Nikkei
40,580.76
+506.07(+1.26%)
Hang Seng
17,966.99
+197.85(+1.11%)
FTSE 100
8,121.20
0.00(0.00%)
Bitcoin USD
60,927.59
-1,682.77(-2.69%)
CMC Crypto 200
1,312.73
-22.19(-1.66%)

Dassault Systèmes SE (DSY.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

34.50

0.00

(0.00%)

As of 05:35PM CEST. Market open.

Time period:

03 Jul 2023 - 03 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	34.45	34.54	34.15	34.50	34.50	1,381,084
01 Jul 2024	35.59	35.98	34.50	34.50	34.50	1,986,371
28 Jun 2024	35.04	35.40	34.94	35.30	35.30	1,562,718
27 Jun 2024	35.07	35.42	34.69	34.96	34.96	1,430,932
26 Jun 2024	35.34	35.66	35.20	35.58	35.58	1,542,509
25 Jun 2024	34.78	35.20	34.57	35.20	35.20	1,089,687
24 Jun 2024	34.55	34.94	34.41	34.82	34.82	904,060
21 Jun 2024	34.86	35.09	34.44	34.55	34.55	3,495,288
20 Jun 2024	34.85	35.26	34.70	35.01	35.01	1,029,161
19 Jun 2024	35.02	35.22	34.55	34.75	34.75	1,830,621
18 Jun 2024	35.71	35.99	35.50	35.86	35.86	1,140,570
17 Jun 2024	35.71	35.86	35.07	35.37	35.37	1,155,406
14 Jun 2024	35.83	36.02	35.33	35.71	35.71	1,842,559
13 Jun 2024	36.85	36.87	35.70	35.70	35.70	1,387,343
12 Jun 2024	36.78	36.89	36.16	36.83	36.83	988,763
11 Jun 2024	36.91	36.95	36.51	36.61	36.61	818,831
10 Jun 2024	36.96	36.96	36.40	36.77	36.77	1,084,211
07 Jun 2024	37.75	37.83	37.10	37.14	37.14	1,323,223
06 Jun 2024	37.88	37.99	37.51	37.66	37.66	775,006
05 Jun 2024	37.46	37.84	37.21	37.58	37.58	1,700,521
04 Jun 2024	37.00	37.43	36.90	37.10	37.10	2,729,788
03 Jun 2024	37.33	37.61	36.64	36.80	36.80	1,222,431
31 May 2024	36.71	37.07	36.05	37.07	37.07	5,848,944
30 May 2024	37.70	37.74	37.16	37.54	37.54	1,104,444
29 May 2024	38.17	38.35	37.70	38.04	38.04	975,584
28 May 2024	38.83	39.10	38.18	38.32	38.32	1,025,295
27 May 2024	38.50	39.04	38.35	38.86	38.86	597,059
27 May 2024	0.23 Dividend
24 May 2024	38.93	39.11	38.47	38.88	38.65	872,936
23 May 2024	40.12	40.27	38.71	39.17	38.94	1,231,201
22 May 2024	38.48	39.97	38.48	39.84	39.60	2,587,329
21 May 2024	37.86	38.64	37.84	38.52	38.29	1,258,621
20 May 2024	37.69	37.89	37.52	37.89	37.67	526,947
17 May 2024	37.69	37.86	37.47	37.75	37.53	1,482,109
16 May 2024	38.28	38.29	37.72	37.72	37.50	1,394,672
15 May 2024	38.37	38.40	37.98	38.17	37.94	928,396
14 May 2024	37.97	38.40	37.80	38.17	37.94	999,558
13 May 2024	38.27	38.30	37.96	37.96	37.74	894,246
10 May 2024	38.18	38.33	37.94	38.16	37.93	953,440
09 May 2024	38.19	38.27	37.93	38.08	37.85	832,440
08 May 2024	38.13	38.53	38.04	38.20	37.97	1,275,748
07 May 2024	37.45	38.09	37.27	38.03	37.81	997,261
06 May 2024	37.04	37.57	36.96	37.14	36.92	827,399
03 May 2024	36.88	37.11	36.62	36.92	36.70	1,545,575
02 May 2024	36.78	37.02	36.53	36.69	36.47	2,105,264
30 Apr 2024	37.54	37.61	36.87	37.03	36.81	1,726,970
29 Apr 2024	37.88	37.92	37.52	37.52	37.30	1,967,874
26 Apr 2024	37.30	38.16	37.13	37.77	37.55	3,052,965
25 Apr 2024	37.14	39.27	36.13	37.29	37.07	4,280,839
24 Apr 2024	38.70	39.29	38.48	38.94	38.71	1,828,171
23 Apr 2024	38.72	38.88	38.25	38.51	38.28	2,215,161
22 Apr 2024	38.23	38.71	38.16	38.54	38.31	1,648,195
19 Apr 2024	38.10	38.34	37.90	38.10	37.87	1,374,857
18 Apr 2024	38.31	38.49	38.04	38.43	38.20	1,506,564
17 Apr 2024	38.61	38.82	38.30	38.31	38.08	1,339,591
16 Apr 2024	38.60	38.83	38.36	38.83	38.60	1,538,512
15 Apr 2024	39.24	39.79	38.94	38.96	38.73	1,409,846
12 Apr 2024	39.94	40.27	38.99	39.25	39.02	1,067,121
11 Apr 2024	39.61	40.01	39.43	39.77	39.53	1,380,914
10 Apr 2024	40.07	40.21	39.47	39.75	39.51	1,053,606
09 Apr 2024	40.17	40.25	39.68	39.95	39.71	1,233,887
08 Apr 2024	40.09	40.50	40.08	40.24	40.00	950,829
05 Apr 2024	39.25	40.24	39.16	40.24	40.00	1,703,995
04 Apr 2024	39.80	39.98	39.37	39.84	39.60	1,170,287
03 Apr 2024	39.90	40.15	39.67	39.88	39.64	1,167,343
02 Apr 2024	40.69	40.85	39.96	39.96	39.72	2,255,010
28 Mar 2024	41.25	41.31	41.01	41.04	40.80	1,539,715
27 Mar 2024	41.49	41.54	41.10	41.22	40.98	1,187,068
26 Mar 2024	41.14	41.54	41.02	41.54	41.29	816,952
25 Mar 2024	41.69	41.71	40.98	41.17	40.92	1,218,282
22 Mar 2024	41.06	41.72	40.62	41.64	41.39	1,399,271
21 Mar 2024	40.93	41.44	40.56	41.26	41.02	1,905,468
20 Mar 2024	40.97	41.38	40.87	40.93	40.69	1,199,582
19 Mar 2024	41.85	41.91	40.65	40.97	40.72	1,838,698
18 Mar 2024	41.88	42.10	41.71	42.01	41.77	1,152,825
15 Mar 2024	41.90	42.10	41.46	41.60	41.35	2,557,613
14 Mar 2024	42.29	42.42	41.82	42.00	41.75	1,017,375
13 Mar 2024	42.54	42.97	42.31	42.31	42.06	1,099,431
12 Mar 2024	42.50	42.70	41.87	42.41	42.16	1,056,807
11 Mar 2024	41.80	42.44	41.79	42.35	42.09	814,698
08 Mar 2024	42.23	42.28	41.67	42.08	41.83	872,269
07 Mar 2024	41.92	42.52	41.91	42.35	42.09	1,319,799
06 Mar 2024	41.58	42.10	41.31	42.10	41.85	1,052,261
05 Mar 2024	42.73	42.78	41.55	41.58	41.33	1,024,253
04 Mar 2024	43.07	43.23	42.69	42.96	42.71	748,007
01 Mar 2024	43.47	43.54	42.40	42.76	42.51	1,007,502
29 Feb 2024	43.40	43.62	43.14	43.19	42.93	1,737,074
28 Feb 2024	43.30	43.40	42.96	43.21	42.95	701,580
27 Feb 2024	43.25	43.40	42.60	43.26	43.01	852,111
26 Feb 2024	43.23	43.50	43.05	43.19	42.93	824,624
23 Feb 2024	43.35	43.47	42.88	43.33	43.07	925,416
22 Feb 2024	43.49	43.92	43.19	43.29	43.04	1,919,624
21 Feb 2024	43.35	43.40	42.69	42.74	42.49	693,421
20 Feb 2024	43.47	43.56	42.83	43.10	42.85	906,898
19 Feb 2024	43.29	43.60	42.92	43.54	43.28	690,475
16 Feb 2024	43.18	43.70	43.01	43.46	43.20	933,855
15 Feb 2024	43.31	43.31	42.78	42.89	42.64	870,545
14 Feb 2024	42.58	43.06	42.57	42.85	42.60	933,178
13 Feb 2024	42.76	42.76	41.95	42.60	42.34	1,088,107
12 Feb 2024	44.13	44.24	42.85	43.15	42.90	1,232,937
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.14+42.24(+1.25%)

Nikkei40,580.76+506.07(+1.26%)

Hang Seng17,966.99+197.85(+1.11%)

FTSE 1008,121.200.00(0.00%)

Bitcoin USD60,927.59-1,682.77(-2.69%)

CMC Crypto 2001,312.73-22.19(-1.66%)

Dassault Systèmes SE (DSY.PA)

Straits Times Index
3,410.14
+42.24(+1.25%)

Nikkei
40,580.76
+506.07(+1.26%)

Hang Seng
17,966.99
+197.85(+1.11%)

FTSE 100
8,121.20
0.00(0.00%)

Bitcoin USD
60,927.59
-1,682.77(-2.69%)

CMC Crypto 200
1,312.73
-22.19(-1.66%)