Education
About Us
Working with TipRanks
Follow Us
Dassault Systemes SE (GB:0HB4)
LSE:0HB4
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
23.21
23.55
23.16
23.51
23.51
+1.63%
7,846,885
8.36
Dec 11, 2025
22.90
23.35
22.80
23.13
23.13
+0.50%
913,718
0.96
Dec 10, 2025
23.28
23.30
22.91
23.02
23.02
-1.46%
606,992
0.64
Dec 09, 2025
23.41
23.56
23.31
23.36
23.36
-0.97%
719,958
0.77
Dec 08, 2025
23.73
23.99
23.59
23.59
23.59
-0.44%
2,019,720
2.18
Dec 05, 2025
23.84
23.95
23.46
23.70
23.70
-0.57%
1,849,924
2.04
Dec 04, 2025
23.40
23.97
23.39
23.83
23.83
+2.19%
1,170,796
1.30
Dec 03, 2025
23.38
23.43
23.09
23.32
23.32
-0.43%
884,526
1.00
Dec 02, 2025
23.81
23.86
23.41
23.42
23.42
-1.76%
454,960
0.51
Dec 01, 2025
23.99
24.05
23.62
23.84
23.84
-1.12%
898,887
1.02
Nov 28, 2025
24.16
24.18
24.02
24.11
24.11
<+0.01%
22,583
0.03
Nov 27, 2025
24.08
24.31
24.05
24.11
24.11
-0.05%
397,093
0.45
Nov 26, 2025
24.13
24.18
23.84
24.12
24.12
+0.84%
1,542,515
1.78
Nov 25, 2025
23.76
23.96
23.48
23.92
23.92
+0.34%
1,541,236
1.79
Nov 24, 2025
23.83
24.12
23.73
23.84
23.84
+1.49%
958,772
1.13
Nov 21, 2025
22.99
23.78
22.88
23.49
23.49
+0.86%
293,553
0.35
Nov 20, 2025
23.40
23.53
23.28
23.29
23.29
-0.51%
1,088,674
1.29
Nov 19, 2025
23.20
23.53
22.99
23.41
23.41
+0.86%
708,387
0.80
Nov 18, 2025
23.27
23.44
23.11
23.21
23.21
-1.53%
740,595
0.83
Nov 17, 2025
24.02
24.02
23.53
23.57
23.57
-1.36%
1,927,850
2.21
Nov 14, 2025
24.03
24.03
23.67
23.90
23.90
-1.18%
710,306
0.78
Nov 13, 2025
24.10
24.41
24.05
24.18
24.18
+0.54%
192,187
0.21
Nov 12, 2025
23.92
24.31
23.67
24.05
24.05
+0.25%
5,108,545
5.97
Nov 11, 2025
23.59
24.06
23.56
23.99
23.99
+1.44%
2,819,950
3.47
Nov 10, 2025
23.71
24.02
23.58
23.65
23.65
+1.34%
387,554
0.47
Nov 07, 2025
23.34
23.46
23.04
23.34
23.34
+0.29%
267,361
0.32
Nov 06, 2025
23.86
23.92
23.23
23.27
23.27
-2.96%
15,984
0.02
Nov 05, 2025
23.90
24.11
23.76
23.98
23.98
-0.08%
932,578
1.08
Nov 04, 2025
24.14
24.26
23.83
24.00
24.00
-1.28%
1,385,722
1.64
Nov 03, 2025
24.58
24.77
24.29
24.31
24.31
-1.34%
102,962
0.12
Oct 31, 2025
24.47
24.68
24.47
24.64
24.64
+0.24%
473,905
0.56
Oct 30, 2025
24.57
24.84
24.49
24.58
24.58
+0.09%
789,187
0.95
Oct 29, 2025
24.81
24.90
24.41
24.56
24.56
-1.71%
931,853
1.14
Oct 28, 2025
25.37
25.37
24.68
24.99
24.98
-1.67%
4,935,932
6.65
Oct 27, 2025
25.73
25.77
25.41
25.41
25.41
-1.40%
3,509,626
4.82
Oct 24, 2025
26.30
26.44
25.55
25.77
25.77
-1.68%
66,634
0.09
Oct 23, 2025
25.92
26.31
25.00
26.21
26.21
-13.15%
355,893
0.49
Oct 22, 2025
30.10
30.35
29.97
30.18
30.18
-0.05%
392,147
0.54
Oct 21, 2025
29.79
30.27
29.66
30.19
30.19
+1.77%
197,552
0.27
Oct 20, 2025
29.49
29.67
29.20
29.67
29.67
+2.24%
355,914
0.49
Oct 17, 2025
29.03
29.41
28.95
29.02
29.02
-1.12%
5,699,212
9.02
Oct 16, 2025
28.84
29.42
28.75
29.35
29.35
+1.63%
2,856
<0.01
Oct 15, 2025
28.64
29.08
28.59
28.88
28.88
+1.62%
306,207
0.49
Oct 14, 2025
28.75
28.79
28.33
28.42
28.42
-1.35%
866,370
1.39
Oct 13, 2025
28.52
28.93
28.50
28.81
28.81
+0.31%
385,244
0.62
Oct 10, 2025
29.11
29.52
28.67
28.72
28.72
-0.86%
33,554
0.05
Oct 09, 2025
28.83
29.03
28.53
28.97
28.97
+0.38%
1,607,060
2.70
Oct 08, 2025
29.00
29.32
28.81
28.86
28.86
-0.69%
89,250
0.15
Oct 07, 2025
29.39
29.39
29.00
29.06
29.06
-0.31%
321,378
0.54
Oct 06, 2025
29.04
29.22
28.42
29.15
29.15
-0.14%
7,262
0.01
Rows: