Dassault Systemes SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	55.170	55.580	55.050	55.220	53.230	1,260,138
2021-11-16	55.550	55.730	54.570	55.110	53.124	1,168,161
2021-11-15	55.270	55.500	54.850	55.500	53.500	870,767
2021-11-12	54.710	55.250	54.480	55.250	53.259	703,872
2021-11-11	53.750	54.860	53.280	54.710	52.739	784,169
2021-11-10	54.730	55.160	53.300	53.950	52.006	1,092,662
2021-11-09	54.500	55.200	54.500	54.820	52.845	935,691
2021-11-08	54.210	54.940	54.100	54.780	52.806	1,346,196
2021-11-05	54.290	54.990	53.860	54.410	52.449	1,612,163
2021-11-04	53.290	54.560	52.900	54.360	52.401	1,572,780
2021-11-03	52.000	53.090	51.970	53.090	51.177	1,511,229
2021-11-02	50.520	51.970	50.520	51.910	50.039	1,290,868
2021-11-01	50.610	50.850	50.280	50.620	48.796	1,053,631
2021-10-29	49.905	50.450	49.330	50.380	48.565	1,646,277
2021-10-28	48.000	50.290	47.115	50.000	48.198	1,904,975
2021-10-27	47.060	47.365	46.785	47.230	45.528	1,302,946
2021-10-26	46.795	47.275	46.620	47.140	45.441	802,365
2021-10-25	46.850	46.965	46.525	46.790	45.104	766,820
2021-10-22	47.015	47.315	46.615	46.665	44.983	957,241
2021-10-21	46.445	47.000	46.210	46.960	45.268	859,734
2021-10-20	46.350	46.985	46.200	46.490	44.815	786,433
2021-10-19	46.500	46.685	45.955	46.565	44.887	901,012
2021-10-18	45.825	46.285	45.460	46.285	44.617	986,024
2021-10-15	46.010	46.195	45.585	46.100	44.439	1,082,017
2021-10-14	45.640	45.995	45.300	45.850	44.198	1,213,638

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.