DASSAULT SYSTEMES SE Recent Share Price (LSE:0HB4)

LSE:0HB4 - Dassault Systemes SE DASSAULT SYSTEMES SE
Sector: Unknown, Industry: Unknown

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Nov 2011	EUR	60.613	60.613	60.613	60.613	60.613	+3.023 (+5.25%)	64
24 Nov 2011	EUR	57.59	57.59	57.59	57.59	57.59	-1.91 (-3.21%)	1,887
21 Nov 2011	EUR	59.5	59.5	59.5	59.5	59.5	-0.37 (-0.62%)	1,425
17 Nov 2011	EUR	59.87	59.87	59.87	59.87	59.87	+0.19 (+0.32%)	372
16 Nov 2011	EUR	59.68	59.68	59.68	59.68	59.68	-0.302 (-0.50%)	20,380
15 Nov 2011	EUR	59.75	59.982	59.75	59.982	59.982	+0.149 (+0.25%)	21,178
14 Nov 2011	EUR	59.833	59.833	59.833	59.833	59.833	+0.464 (+0.78%)	400
11 Nov 2011	EUR	59.369	59.369	59.369	59.369	59.369	-0.921 (-1.53%)	850
9 Nov 2011	EUR	60.29	60.29	60.29	60.29	60.29	-0.53 (-0.87%)	440
8 Nov 2011	EUR	60.436	60.82	60.436	60.82	60.82	+1.258 (+2.11%)	7,693
7 Nov 2011	EUR	59.5623	59.5623	59.5623	59.5623	59.5623	-0.698 (-1.16%)	0
4 Nov 2011	EUR	60.26	60.26	60.26	60.26	60.26	-0.83 (-1.36%)	930
3 Nov 2011	EUR	61.09	61.28	61.09	61.09	61.09	+2.18 (+3.70%)	2,154
2 Nov 2011	EUR	58.91	58.91	58.83	58.91	58.91	-0.597 (-1.00%)	3,135
1 Nov 2011	EUR	59.507	59.507	59.507	59.507	59.507	-2.015 (-3.28%)	396
31 Oct 2011	EUR	61.522	61.522	61.522	61.522	61.522	-0.118 (-0.19%)	91
27 Oct 2011	EUR	61.925	62.5	61.64	61.64	61.64	+2.608 (+4.42%)	383
26 Oct 2011	EUR	58.95	59.11	58.95	59.0323	59.0323	+0.03 (+0.05%)	1,285
25 Oct 2011	EUR	59.002	59.002	59.002	59.002	59.002	+2.567 (+4.55%)	33
21 Oct 2011	EUR	56.435	56.435	56.435	56.435	56.435	+1.159 (+2.10%)	210
20 Oct 2011	EUR	55.276	55.276	55.276	55.276	55.276	-0.4 (-0.72%)	159
18 Oct 2011	EUR	55.676	55.676	55.676	55.676	55.676	+1.15 (+2.11%)	600
13 Oct 2011	EUR	54.5262	54.5262	54.5262	54.5262	54.5262	-0.476 (-0.87%)	0
12 Oct 2011	EUR	53.675	55.002	53.675	55.002	55.002	+1.582 (+2.96%)	32,429
11 Oct 2011	EUR	53.42	53.42	53.42	53.42	53.42	-0.902 (-1.66%)	1,954
10 Oct 2011	EUR	54.322	54.322	54.322	54.322	54.322	+1.25 (+2.35%)	1,153
7 Oct 2011	EUR	53.09	53.09	53.03	53.0722	53.0722	-0.811 (-1.50%)	1,486
6 Oct 2011	EUR	53.883	53.883	53.883	53.883	53.883	+2.328 (+4.52%)	17,401
5 Oct 2011	EUR	51.82	51.82	51.555	51.555	51.555	+1.183 (+2.35%)	2,974
4 Oct 2011	EUR	50.673	50.673	50.372	50.372	50.372	-1.748 (-3.35%)	1,301

Unicorn Response |