Dassault Systemes SA Historical Data - DSY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.39	1.10200621645	35.39	36.7	34.99	1679908	35.94268165	DE
4	1.46	4.25407925408	34.32	36.7	32.67	1349844	35.15189948	DE
12	1.18	3.41040462428	34.6	36.7	32.25	1315927	34.50003542	DE
26	-5.915	-14.1863532798	41.695	41.71	32.25	1412990	36.28064424	DE
52	0.875	2.50680418278	34.905	48.875	32.25	1305714	38.68951074	DE
156	-8.32	-18.8662131519	44.1	56.82	32.23	1284871	39.51712139	DE
260	10.69999963	42.6634747693	25.08000037	56.82	21.00000031	940679	38.81044195	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1727195400	35.43	-0.66	-1.83	36.29	36.38	35.29	1614461
1727109000	36.09	0.08	0.22	36	36.37	35.67	970024
1726849800	36.01	-0.54	-1.48	36.45	36.7	35.97	2988567
1726763400	36.55	1.14	3.22	35.66	36.68	35.66	1744944
1726677000	35.41	0.03	0.08	35.39	35.55	35.17	1081546
1726590600	35.38	-0.12	-0.34	35.53	35.75	35.33	1051657
1726504200	35.5	-0.66	-1.83	36	36.14	35.37	1024381
1726245000	36.16	0.39	1.09	35.77	36.22	35.76	1179660
1726158600	35.77	0.35	0.99	35.89	36.2	35.72	1634042
1726072200	35.42	0.78	2.25	34.6	35.6	34.5	2060773
1725985800	34.64	0.61	1.79	34.23	34.92	34.19	1175017
1725899400	34.03	0.51	1.52	33.72	34.12	33.6	1039712
1725640200	33.52	0.65	1.98	32.759999	33.76	32.759999	1353719
1725553800	32.869999	-1.43	-4.17	34.13	34.33	32.67	1950914
1725467400	34.3	-0.42	-1.21	34.28	34.7	34.21	1282749
1725381000	34.72	-0.5	-1.42	35.18	35.28	34.62	814386
1725294600	35.22	-0.06	-0.17	35.22	35.39	34.98	502815
1725035400	35.28	0.01	0.03	35.12	35.68	34.99	1745999
1724949000	35.27	0.95	2.77	34.27	35.4	34.22	1165392
1724862600	34.32	0.01	0.03	34.32	34.68	34.26	616130
1724776200	34.31	0.11	0.32	34.1	34.46	34.1	477140
1724689800	34.2	-0.05	-0.15	34.2	34.36	34.08	426077
1724430600	34.25	-0.15	-0.44	34.33	34.39	34.05	827088
1724344200	34.4	0.03	0.09	34.37	34.64	34.34	597181
1724257800	34.37	0.2	0.59	34.22	34.53	34.16	595534
1724171400	34.17	-0.03	-0.09	34.35	34.51	34.09	595554
1724085000	34.2	0.01	0.03	34.19	34.34	34.09	553754
1723825800	34.19	-0.13	-0.38	34.39	34.48	34.09	831666
1723739400	34.32	0.49	1.45	33.95	34.38	33.78	768680
1723653000	33.83	0.27	0.80	33.79	33.99	33.64	816123
1723566600	33.56	0.03	0.09	33.6	33.66	32.93	927294
1723480200	33.53	-0.01	-0.03	33.56	33.74	33.43	578511
1723221000	33.54	0.11	0.33	33.6	33.98	33.38	742555
1723134600	33.43	-0.11	-0.33	33.259999	33.479999	32.83	764073
1723048200	33.54	0.54	1.64	32.909999	33.65	32.84	1766709
1722961800	33	0	0.00	33.24	33.29	32.84	1623946
1722875400	33	-0.65	-1.93	32.75	33.18	32.25	2102448
1722616200	33.65	-1.13	-3.25	34.54	34.59	33.43	1879622
1722529800	34.78	-0.26	-0.74	35.03	35.11	34.68	1303138
1722443400	35.04	0.67	1.95	35.13	35.13	34.7	1683465
1722357000	34.37	-0.08	-0.23	34.45	34.64	34.22	1320329
1722270600	34.45	-0.41	-1.18	34.9	35.2	34.22	1178420
1722011400	34.86	1.22	3.63	33.7	35.21	33.69	2947784
1721925000	33.64	-0.32	-0.94	33.86	34.04	32.67	2016646
1721838600	33.96	-0.55	-1.59	34.42	34.51	33.96	1205501
1721752200	34.51	0.08	0.23	34.51	35.04	34.36	958396
1721665800	34.43	-0.03	-0.09	34.47	34.66	34.16	1128081
1721406600	34.46	0.46	1.35	33.9	34.59	33.62	1954714
1721320200	34	-0.21	-0.61	34.26	34.76	33.81	1662345
1721233800	34.21	0.12	0.35	33.93	34.28	33.86	1288367
1721147400	34.09	-0.51	-1.47	34.51	34.52	33.75	1376273
1721061000	34.6	0.12	0.35	34.36	34.91	34.33	1456988
1720801800	34.48	0.51	1.50	33.93	34.59	33.89	1274375
1720715400	33.97	0.33	0.98	33.85	34.27	33.58	1825565
1720629000	33.64	-0.05	-0.15	33.62	34.1	33.58	1807674
1720542600	33.69	-1.83	-5.15	33.85	34.43	33.31	4265712
1720456200	35.52	-0.26	-0.73	35.73	36.22	35.52	1223864
1720197000	35.78	0.5	1.42	35.47	35.78	35.26	906139
1720110600	35.28	0.02	0.06	35.36	35.52	35.1	782431
1720024200	35.26	0.76	2.20	34.6	35.49	34.5	1518566
1719937800	34.5	0	0.00	34.45	34.55	34.15	1381084
1719851400	34.5	-0.8	-2.27	35.59	35.98	34.5	1986371
1719592200	35.3	0.34	0.97	35.04	35.4	34.94	1562718
1719505800	34.96	-0.62	-1.74	35.07	35.42	34.69	1430932
1719419400	35.58	0.38	1.08	35.34	35.66	35.2	1542509
1719333000	35.2	0.38	1.09	34.78	35.2	34.57	1089687

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dassault Systemes SA (DSY)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dassault Systemes SA (DSY) Historical

Dassault Systemes SA (DSY)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History