Dassault Systemes SA Historical Data - DSY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.35	-3.38855421687	39.84	40.02	38.33	1329550	39.34603146	DE
4	0.79	2.09549071618	37.7	41.17	36.85	1694087	39.72182196	DE
12	5.06	15.1361052946	33.43	41.17	32.24	1561559	36.63048671	DE
26	4.39	12.8739002933	34.1	41.17	31.04	1486964	35.03102617	DE
52	-4.76	-11.0057803468	43.25	43.615	31.04	1445058	36.08467995	DE
156	-2.745	-6.65696616952	41.235	48.875	31.04	1305699	37.68935972	DE
260	9.38999957	32.2680392826	29.10000043	56.82	21.00000031	1043098	38.61047851	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740591000	39.02	0.27	0.70	39.09	39.18	38.86	1141608
1740504600	38.75	-0.7	-1.77	39.26	39.42	38.75	1531912
1740418200	39.45	-0.27	-0.68	39.6	39.91	39.19	899014
1740159000	39.72	-0.03	-0.08	39.82	40.02	39.55	1683060
1740072600	39.75	-0.23	-0.58	39.84	39.94	39.44	1392156
1739986200	39.98	-0.24	-0.60	40.35	40.51	39.87	2180351
1739899800	40.22	-0.18	-0.45	40.57	40.76	40.21	1197207
1739813400	40.4	-0.04	-0.10	40.37	40.44	40.17	1152774
1739554200	40.44	0.41	1.02	39.9	40.7	39.81	1216029
1739467800	40.03	-0.03	-0.07	40.17	40.39	40	1615661
1739381400	40.06	0.03	0.07	39.86	40.17	39.83	1880086
1739295000	40.03	-0.29	-0.72	40.18	40.42	39.98	1578909
1739208600	40.32	-0.07	-0.17	40.42	40.55	40.11	1287098
1738949400	40.39	-0.1	-0.25	40.45	40.81	40.28	1373552
1738863000	40.49	-0.54	-1.32	41.04	41.17	40.39	2158205
1738776600	41.03	0.36	0.89	40.16	41.03	40.1	2163226
1738690200	40.67	3.31	8.86	38.3	40.67	37.05	3846299
1738603800	37.36	-0.44	-1.16	37	37.43	36.85	2015430
1738344600	37.8	0.1	0.27	37.94	38.27	37.8	2172801
1738258200	37.7	0.02	0.05	37.7	37.89	37.33	1396367
1738171800	37.68	-0.01	-0.03	37.91	38.09	37.64	1618061
1738085400	37.69	0.69	1.86	37.03	37.69	37	1873444
1737999000	37	0.18	0.49	36.48	37.2	36.25	2508407
1737739800	36.82	0.82	2.28	36.18	36.84	36.05	2283603
1737653400	36	0.18	0.50	35.76	36.19	35.74	1240864
1737567000	35.82	0.76	2.17	35.39	36.34	35.23	1822162
1737480600	35.06	0.26	0.75	34.71	35.15	34.63	1180016
1737394200	34.8	0.1	0.29	34.77	35.05	34.48	969054
1737135000	34.7	0.37	1.08	34.35	34.95	34.25	1317273
1737048600	34.33	0.38	1.12	34.29	34.5	34.07	1269244
1736962200	33.95	-0.07	-0.21	34.03	34.37	33.68	1239987
1736875800	34.02	0.05	0.15	34.3	34.34	33.89	1153117
1736789400	33.97	0.07	0.21	33.76	34.09	33.47	1367096
1736530200	33.9	-0.53	-1.54	34.34	34.83	33.79	1340034
1736443800	34.43	0.08	0.23	34.21	34.56	34.18	790498
1736357400	34.35	-0.16	-0.46	34.41	34.67	33.94	1174416
1736271000	34.51	0.27	0.79	34.27	34.7	34.22	1247722
1736184600	34.24	1.72	5.29	32.65	34.26	32.6	1389089
1735925400	32.52	-0.58	-1.75	33.049999	33.119999	32.24	976244
1735839000	33.1	-0.4	-1.19	33.299999	33.479999	33.08	895811
1735666200	33.5	0.56	1.70	32.81	33.5	32.81	476626
1735579800	32.939999	-0.23	-0.69	33.13	33.35	32.89	836674
1735320600	33.17	-0.28	-0.84	33.4	33.56	33.07	668254
1735061400	33.45	0.37	1.12	33.31	33.57	33.29	312762
1734975000	33.08	-0.07	-0.21	33	33.27	32.909999	1144862
1734715800	33.15	-0.13	-0.39	33.159999	33.21	32.75	3772405
1734629400	33.28	-0.59	-1.74	33.159999	33.38	33.009999	1843527
1734543000	33.87	-0.4	-1.17	34.22	34.29	33.81	1654407
1734456600	34.27	0.12	0.35	34.11	34.68	34.01	1834255
1734370200	34.15	-0.82	-2.34	34.81	34.86	33.8	1929676
1734111000	34.97	-0.23	-0.65	35.06	35.16	34.55	1996868
1734024600	35.2	-0.1	-0.28	35.29	35.34	34.88	1774312
1733938200	35.3	0.32	0.91	34.89	35.33	34.83	1639083
1733851800	34.98	-0.24	-0.68	34.9	35.03	34.68	1778678
1733765400	35.22	0.48	1.38	34.74	35.22	34.67	2096847
1733506200	34.74	0.85	2.51	33.99	34.8	33.98	2114771
1733419800	33.89	0.31	0.92	33.43	34.03	33.27	1596945
1733333400	33.58	1.2	3.71	32.35	33.87	32.35	1758797
1733247000	32.38	0.43	1.35	31.99	32.74	31.99	1611751
1733160600	31.95	-0.7	-2.14	32.18	32.63	31.83	2219830
1732901400	32.65	0.14	0.43	32.52	32.689999	32.32	1360139
1732815000	32.509999	0.2	0.62	32.46	32.64	32.369999	948392
1732728600	32.31	-0.5	-1.52	32.64	32.65	32.18	847404

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

Go Ad-Free