Education
About Us
Working with TipRanks
Follow Us
Dassault Systemes SE (GB:0HB4)
LSE:0HB4
Time Period
1Y
Events
Historical Prices
Rows:
Mar 23, 2026
17.00
17.57
16.67
17.01
17.01
-0.85%
1,596,320
1.88
Mar 20, 2026
17.75
18.09
17.00
17.15
17.15
-3.24%
373,044
0.44
Mar 19, 2026
17.76
17.99
17.67
17.73
17.73
-1.34%
5,577,480
7.06
Mar 18, 2026
18.00
18.34
17.60
17.97
17.97
-0.64%
12,331
0.02
Mar 17, 2026
18.47
18.82
18.02
18.08
18.08
-1.79%
491,349
0.60
Mar 16, 2026
18.63
18.66
18.31
18.41
18.41
-0.49%
23,829
0.03
Mar 13, 2026
18.30
18.80
18.25
18.50
18.50
+1.07%
38,778
0.04
Mar 12, 2026
18.07
18.70
17.72
18.31
18.31
+1.50%
228,603
0.24
Mar 11, 2026
17.96
18.05
17.75
18.04
18.04
-0.33%
89,600
0.09
Mar 10, 2026
18.31
18.39
17.78
18.10
18.10
+0.30%
53,486
0.05
Mar 09, 2026
18.63
18.73
17.97
18.04
18.04
-4.09%
61,862
0.06
Mar 06, 2026
18.77
19.14
18.39
18.81
18.81
+0.83%
350,325
0.33
Mar 05, 2026
18.22
18.66
18.00
18.66
18.66
+2.56%
113,911
0.11
Mar 04, 2026
18.28
18.32
18.06
18.19
18.19
-0.63%
731,037
0.69
Mar 03, 2026
18.48
18.54
18.00
18.31
18.31
-1.35%
3,115,192
3.04
Mar 02, 2026
17.99
18.82
17.58
18.56
18.56
+0.03%
3,777,551
3.92
Feb 27, 2026
18.39
18.63
17.96
18.55
18.55
+0.90%
1,574,572
1.66
Feb 26, 2026
18.14
18.51
17.89
18.39
18.39
+2.00%
604,093
0.63
Feb 25, 2026
17.40
18.03
17.33
18.03
18.03
+3.41%
4,110,776
4.47
Feb 24, 2026
17.19
17.66
17.07
17.43
17.43
+0.81%
610,583
0.66
Feb 23, 2026
17.02
17.29
16.92
17.29
17.29
-0.32%
628,596
0.68
Feb 20, 2026
17.54
17.57
17.21
17.35
17.35
-0.89%
3,104,629
3.50
Feb 19, 2026
17.31
17.63
17.23
17.50
17.50
+2.10%
3,054,460
3.59
Feb 18, 2026
16.84
17.22
16.49
17.14
17.14
+2.45%
43,415
0.05
Feb 17, 2026
15.87
16.73
15.84
16.73
16.73
-6.38%
30,019
0.03
Feb 16, 2026
17.91
17.97
15.96
16.12
16.12
-9.79%
376,854
0.42
Feb 13, 2026
18.00
18.55
17.84
17.87
17.87
-1.27%
506,992
0.57
Feb 12, 2026
17.85
18.31
17.64
18.10
18.10
+0.81%
458,537
0.47
Feb 11, 2026
18.02
18.61
17.17
17.96
17.96
-20.20%
1,871,997
1.91
Feb 10, 2026
22.50
22.74
22.25
22.50
22.50
+0.26%
332,165
0.34
Feb 09, 2026
22.39
22.54
22.29
22.44
22.44
+1.31%
13,516
0.01
Feb 06, 2026
22.08
22.26
21.85
22.15
22.15
-2.94%
36,768
0.04
Feb 05, 2026
23.19
23.33
22.70
22.82
22.82
-0.61%
1,845,595
1.90
Feb 04, 2026
22.32
23.18
22.22
22.96
22.96
+2.82%
977,167
1.00
Feb 03, 2026
23.26
23.26
22.17
22.33
22.33
-3.50%
1,912,013
2.01
Feb 02, 2026
23.19
23.48
22.99
23.14
23.14
-0.52%
138,842
0.15
Jan 30, 2026
23.00
23.63
22.97
23.26
23.26
+1.35%
17,075
0.02
Jan 29, 2026
23.77
24.13
22.88
22.95
22.95
-3.99%
1,949,046
2.05
Jan 28, 2026
23.74
23.96
23.56
23.90
23.90
+0.98%
2,454,156
2.48
Jan 27, 2026
24.15
24.17
23.55
23.67
23.67
-1.54%
4,841
<0.01
Jan 26, 2026
23.80
24.12
23.61
24.04
24.04
+0.84%
1,433,348
1.40
Jan 23, 2026
23.86
23.99
23.64
23.84
23.84
+1.73%
1,966,106
1.97
Jan 22, 2026
23.70
23.88
23.30
23.44
23.44
-0.06%
2,795,711
2.91
Jan 21, 2026
23.47
23.53
23.21
23.45
23.45
-0.03%
715,084
0.75
Jan 20, 2026
23.25
23.64
23.15
23.46
23.46
+0.76%
283,904
0.30
Jan 19, 2026
23.74
23.88
23.27
23.28
23.28
-3.60%
1,138,771
1.11
Jan 16, 2026
24.06
24.20
23.80
24.15
24.15
-0.37%
332,732
0.33
Jan 15, 2026
24.12
24.57
24.05
24.24
24.24
-0.49%
587,640
0.58
Jan 14, 2026
24.40
24.44
24.02
24.36
24.36
0.00%
241,060
0.24
Jan 13, 2026
24.70
24.88
24.30
24.36
24.36
-1.73%
239,137
0.23
Rows: