Dassault Systemes SA Historical Data - DSY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Dassault Systemes SA (DSY)
Dassault Systemes SA (DSY) Historical

Dassault Systemes SA (DSY)

33.15

-0.13

(-0.39%)

Closed December 22 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.91	-5.44780376497	35.06	35.16	32.75	1851747	34.12736622	DE
4	0.84	2.59981429898	32.31	35.34	31.83	1769320	33.7525988	DE
12	-3.46	-9.45096968042	36.61	36.77	31.04	1554514	33.30888367	DE
26	-1.7	-4.87804878049	34.85	36.93	31.04	1442195	33.96800709	DE
52	-11.125	-25.1270468662	44.275	48.875	31.04	1391819	37.1178635	DE
156	-17.7	-34.808259587	50.85	54.02	31.04	1307772	38.21329484	DE
260	3.80999956	12.9856833772	29.34000044	56.82	21.00000031	1000393	38.58947382	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732642200	32.81	-0.18	-0.55	32.74	33.04	32.549999	916243
1732555800	32.99	0.63	1.95	32.58	33.229999	32.509999	4364222
1732296600	32.36	0.19	0.59	32.31	32.659999	32.2	1100252
1732210200	32.17	0.02	0.06	32.17	32.28	31.83	845398
1732123800	32.15	0.18	0.56	32.07	32.439999	32.049999	1166816
1732037400	31.97	0.23	0.72	31.64	31.98	31.63	968856
1731951000	31.74	0.35	1.12	31.3	31.8	31.3	896241
1731691800	31.39	-0.89	-2.76	32	32.02	31.28	1535049
1731605400	32.28	-0.14	-0.43	31.99	32.46	31.92	1329263
1731519000	32.42	0	0.00	32.42	32.42	32.42	0
1731432600	32.42	-0.41	-1.25	32.6	32.89	32.25	1437729
1731346200	32.83	0.17	0.52	32.78	33.02	32.65	1092849
1731087000	32.659999	-0.25	-0.76	33.009999	33.159999	32.47	1966240
1731000600	32.909999	1.01	3.17	32.11	32.96	32.11	2269897
1730914200	31.9	0.37	1.17	31.8	32.49	31.66	1914631
1730827800	31.53	-0.09	-0.28	31.66	31.69	31.3	822754
1730741400	31.62	-0.48	-1.50	32	32.02	31.4	1099463
1730482200	32.1	0.64	2.03	31.43	32.25	31.43	1466827
1730395800	31.46	-0.22	-0.69	31.55	31.67	31.04	2878798
1730309400	31.68	-0.66	-2.04	32.13	32.13	31.46	1576995
1730223000	32.34	0.53	1.67	31.93	32.38	31.87	1874010
1730136600	31.81	0.29	0.92	31.77	32.32	31.74	1279002
1729873800	31.52	-0.83	-2.57	32.189999	32.58	31.3	1630060
1729787400	32.35	-0.78	-2.35	32.85	33.36	31.91	2661738
1729701000	33.13	-0.18	-0.54	33.03	33.43	32.909999	1373504
1729614600	33.31	0.3	0.91	33.36	33.439999	33.02	1326963
1729528200	33.009999	-0.3	-0.90	33.259999	33.5	32.799999	1155947
1729269000	33.31	0.48	1.46	32.78	33.549999	32.75	1253121
1729182600	32.83	0.24	0.74	32.6	33.07	32.52	1791637
1729096200	32.59	-0.29	-0.88	32.659999	33.03	32.59	2082812
1729009800	32.88	-1.3	-3.80	34.32	34.43	32.88	1926172
1728923400	34.18	0.21	0.62	33.92	34.29	33.82	862091
1728664200	33.97	-0.07	-0.21	34	34.07	33.68	939330
1728577800	34.04	-0.09	-0.26	34.08	34.21	33.6	838309
1728491400	34.13	-0.22	-0.64	34.47	34.52	33.08	1903339
1728405000	34.35	-0.76	-2.16	34.85	34.99	34.35	1410502
1728318600	35.11	-0.29	-0.82	35.44	35.54	34.97	781265
1728059400	35.4	-0.08	-0.23	35.4	35.56	35.15	1080957
1727973000	35.48	-0.18	-0.50	35.6	35.64	35.21	1139303
1727886600	35.66	0.04	0.11	35.6	35.66	35.21	1370924
1727800200	35.62	-0.01	-0.03	35.77	36.09	35.38	1288401
1727713800	35.63	-1.02	-2.78	36.37	36.43	35.63	1397579
1727454600	36.65	0.07	0.19	36.61	36.77	35.9	1695162
1727368200	36.58	0.88	2.46	36.19	36.93	36.04	1483178
1727281800	35.7	0.27	0.76	35.12	35.82	34.99	908421
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

Dassault Systemes

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions