Dassault Systemes SA (DSYA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.86 | -5.31428571429 | 35 | 35 | 32.75 | 2321 | 33.55452719 | DE |
| 4 | 0.590001 | 1.81259913403 | 32.549999 | 35.4 | 31.85 | 1966 | 33.70206039 | DE |
| 12 | -3.45 | -9.42880568461 | 36.59 | 36.65 | 31.05 | 1845 | 33.23786669 | DE |
| 26 | -1.45 | -4.19196299509 | 34.59 | 36.9 | 31.05 | 1677 | 33.87067811 | DE |
| 52 | -11.565 | -25.8695895314 | 44.705 | 48.87 | 31.05 | 1838 | 37.43236386 | DE |
| 156 | -3.394999 | -9.29245680286 | 36.534999 | 48.87 | 31.05 | 1641 | 37.71559879 | DE |
| 260 | -3.394999 | -9.29245680286 | 36.534999 | 48.87 | 31.05 | 1641 | 37.71559879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 33.15 | -0.05 | -0.15 | 33.07 | 33.189999 | 32.75 | 2441 |
| 1734643620 | 33.2 | -0.35 | -1.04 | 33.31 | 33.49 | 33.14 | 2996 |
| 1734557220 | 33.549999 | -0.42 | -1.24 | 33.97 | 34.21 | 33.549999 | 1967 |
| 1734470820 | 33.97 | -0.16 | -0.47 | 33.799999 | 34.65 | 33.799999 | 2244 |
| 1734384420 | 34.13 | -0.83 | -2.37 | 35 | 35 | 33.88 | 1957 |
| 1734125220 | 34.96 | -0.16 | -0.46 | 35.09 | 35.09 | 34.619999 | 1110 |
| 1734038820 | 35.119999 | -0.21 | -0.59 | 35.299999 | 35.32 | 34.869999 | 459 |
| 1733952420 | 35.33 | 0.54 | 1.55 | 34.71 | 35.4 | 34.71 | 919 |
| 1733866020 | 34.79 | -0.51 | -1.44 | 35.18 | 35.18 | 34.729999 | 1613 |
| 1733779620 | 35.299999 | 0.43 | 1.23 | 34.84 | 35.31 | 34.67 | 5510 |
| 1733520420 | 34.869999 | 0.98 | 2.89 | 33.81 | 34.909999 | 33.76 | 2845 |
| 1733434020 | 33.89 | 0.35 | 1.04 | 33.7 | 34.13 | 33.35 | 936 |
| 1733347620 | 33.54 | 1.12 | 3.45 | 32.4 | 33.77 | 32.36 | 1378 |
| 1733261220 | 32.42 | 0.44 | 1.38 | 31.9 | 32.65 | 31.9 | 1664 |
| 1733174820 | 31.98 | -0.85 | -2.59 | 32.72 | 32.72 | 31.85 | 2618 |
| 1732915620 | 32.83 | 0.2 | 0.61 | 32.64 | 32.83 | 32.34 | 1927 |
| 1732829220 | 32.63 | 0.27 | 0.83 | 32.47 | 32.64 | 32.4 | 2484 |
| 1732742820 | 32.36 | -0.37 | -1.13 | 32.78 | 32.78 | 32.2 | 2180 |
| 1732656420 | 32.729999 | -0.24 | -0.73 | 32.729999 | 32.96 | 32.63 | 1002 |
| 1732570020 | 32.97 | 0.57 | 1.76 | 32.549999 | 33.04 | 32.49 | 1067 |
| 1732310820 | 32.4 | 0.18 | 0.56 | 32.39 | 32.61 | 32.29 | 1149 |
| 1732224420 | 32.22 | 0.04 | 0.12 | 32.2 | 32.29 | 31.9 | 233 |
| 1732138020 | 32.18 | 0.2 | 0.63 | 32.28 | 32.4 | 32.07 | 744 |
| 1732051620 | 31.98 | 0.52 | 1.65 | 31.58 | 32.049999 | 31.58 | 1219 |
| 1731965220 | 31.46 | 0.16 | 0.51 | 31.47 | 31.73 | 31.35 | 1410 |
| 1731705960 | 31.3 | -0.94 | -2.92 | 32.07 | 32.07 | 31.29 | 2294 |
| 1731619560 | 32.24 | 0.55 | 1.74 | 31.66 | 32.299999 | 31.54 | 1924 |
| 1731533160 | 31.69 | -0.48 | -1.49 | 32.08 | 32.42 | 31.55 | 1812 |
| 1731446820 | 32.17 | -0.57 | -1.74 | 32.45 | 32.85 | 32.119999 | 2897 |
| 1731360420 | 32.74 | -0.01 | -0.03 | 32.92 | 33 | 32.71 | 1407 |
| 1731101220 | 32.75 | -0.3 | -0.91 | 32.979999 | 33.1 | 32.549999 | 1402 |
| 1731014760 | 33.049999 | 1.11 | 3.48 | 32.07 | 33.07 | 31.92 | 1805 |
| 1730928360 | 31.94 | 0.37 | 1.17 | 31.58 | 32.439999 | 31.58 | 2062 |
| 1730841960 | 31.57 | -0.01 | -0.03 | 31.62 | 31.62 | 31.3 | 1052 |
| 1730755560 | 31.58 | -0.48 | -1.50 | 32.25 | 32.27 | 31.5 | 4278 |
| 1730496360 | 32.06 | 0.54 | 1.71 | 31.68 | 32.229999 | 31.68 | 887 |
| 1730409960 | 31.52 | -0.16 | -0.51 | 31.79 | 31.79 | 31.05 | 1862 |
| 1730323560 | 31.68 | -0.66 | -2.04 | 32.27 | 32.27 | 31.5 | 1868 |
| 1730237160 | 32.34 | 0.46 | 1.44 | 31.91 | 32.34 | 31.91 | 657 |
| 1730150760 | 31.88 | 0.47 | 1.50 | 31.64 | 32.21 | 31.57 | 898 |
| 1729888020 | 31.41 | -0.93 | -2.88 | 32.28 | 32.409999 | 31.35 | 3946 |
| 1729801560 | 32.34 | -0.87 | -2.62 | 32.39 | 33.24 | 31.99 | 4682 |
| 1729715160 | 33.21 | -0.1 | -0.30 | 33.369999 | 33.39 | 33.1 | 1561 |
| 1729628760 | 33.31 | 0.27 | 0.82 | 33.369999 | 33.369999 | 33.119999 | 1432 |
| 1729542360 | 33.04 | -0.31 | -0.93 | 33.049999 | 33.479999 | 32.84 | 2351 |
| 1729283160 | 33.35 | 0.6 | 1.83 | 32.79 | 33.52 | 32.79 | 2303 |
| 1729196760 | 32.75 | 0.13 | 0.40 | 32.659999 | 33.06 | 32.59 | 898 |
| 1729110360 | 32.619999 | -0.09 | -0.28 | 32.72 | 32.979999 | 32.619999 | 1187 |
| 1729023960 | 32.71 | -1.59 | -4.64 | 34.25 | 34.25 | 32.67 | 778 |
| 1728937620 | 34.299999 | 0.34 | 1.00 | 33.99 | 34.299999 | 33.85 | 1228 |
| 1728678360 | 33.96 | -0.09 | -0.26 | 34.049999 | 34.049999 | 33.75 | 370 |
| 1728591960 | 34.049999 | -0.14 | -0.41 | 34.13 | 34.14 | 33.67 | 2017 |
| 1728505560 | 34.19 | -0.25 | -0.73 | 34.4 | 34.63 | 33.38 | 2195 |
| 1728419160 | 34.44 | -0.48 | -1.37 | 34.88 | 34.88 | 34.44 | 1348 |
| 1728332760 | 34.92 | -0.52 | -1.47 | 35.4 | 35.47 | 34.92 | 3607 |
| 1728073560 | 35.44 | -0.18 | -0.51 | 35.52 | 35.53 | 35.18 | 780 |
| 1727987220 | 35.619999 | -0.02 | -0.06 | 35.409999 | 35.619999 | 35.31 | 316 |
| 1727900820 | 35.64 | 0.08 | 0.22 | 35.479999 | 35.68 | 35.35 | 706 |
| 1727814420 | 35.56 | -0.13 | -0.36 | 35.69 | 36 | 35.36 | 7599 |
| 1727728020 | 35.69 | -0.85 | -2.33 | 36.59 | 36.65 | 35.69 | 243 |
| 1727468760 | 36.54 | -0.05 | -0.14 | 36.6 | 36.75 | 35.99 | 481 |
| 1727382360 | 36.59 | 0.88 | 2.46 | 36.09 | 36.9 | 36.04 | 1050 |
| 1727295960 | 35.71 | 0.31 | 0.88 | 35.24 | 35.799999 | 35.11 | 670 |
| 1727209560 | 35.4 | -0.72 | -1.99 | 36.28 | 36.32 | 35.4 | 1720 |
| 1727123160 | 36.119999 | 0.07 | 0.19 | 36.14 | 36.27 | 35.799999 | 427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
