Dassault Systemes SA Historical Data - DSYA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Dassault Systemes SA (DSYA)
Dassault Systemes SA (DSYA) Historical

Dassault Systemes SA (DSYA)

35.01

0.24

( 0.69% )

Updated: 09:14:29

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1726864020	36.049999	-0.5	-1.37	36.409999	36.46	35.97	1153
1726777560	36.549999	1.07	3.02	35.68	36.6	35.64	880
1726691220	35.479999	-0.07	-0.20	35.18	35.479999	35.159999	446
1726604760	35.549999	-0.05	-0.14	35.57	35.7	35.54	562
1726518420	35.6	-0.48	-1.33	36.06	36.119999	35.44	1026
1726259160	36.08	0.27	0.75	35.81	36.2	35.81	557
1726172760	35.81	0.07	0.20	36.03	36.1	35.799999	1230
1726086360	35.74	1.29	3.74	34.63	35.74	34.59	2270

Dassault Systemes

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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