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 Dec 2009	EUR	39.5619	39.5619	39.5619	39.5619	39.5619	+0.002 (+0.0%)	0
23 Dec 2009	EUR	39.56	39.56	39.56	39.56	39.56	+0.29 (+0.74%)	1,790
16 Dec 2009	EUR	38.88	39.27	38.88	39.27	39.27	+1.372 (+3.62%)	750
15 Dec 2009	EUR	37.89	37.91	37.89	37.8977	37.8977	+0.278 (+0.74%)	1,579
14 Dec 2009	EUR	37.62	37.62	37.62	37.62	37.62	+0.07 (+0.19%)	2,238
11 Dec 2009	EUR	37.55	37.55	37.55	37.55	37.55	+0.54 (+1.46%)	2
10 Dec 2009	EUR	36.905	37.01	36.9	37.01	37.01	-0.19 (-0.51%)	1,284
9 Dec 2009	EUR	37.2	37.2	37.2	37.2	37.2	-0.68 (-1.80%)	828
8 Dec 2009	EUR	37.88	37.88	37.88	37.88	37.88	-0.71 (-1.84%)	37
7 Dec 2009	EUR	38.59	38.59	38.59	38.59	38.59	+0.71 (+1.87%)	155
4 Dec 2009	EUR	37.88	37.88	37.88	37.88	37.88	-0.68 (-1.76%)	88
3 Dec 2009	EUR	38.7375	38.74	38.55	38.56	38.56	+0.15 (+0.39%)	653
2 Dec 2009	EUR	38.41	38.41	38.41	38.41	38.41	+0.09 (+0.23%)	1,040
1 Dec 2009	EUR	38.32	38.32	38.32	38.32	38.32	-0.14 (-0.36%)	0
30 Nov 2009	EUR	38.405	38.46	38.39	38.46	38.46	-0.939 (-2.38%)	369
25 Nov 2009	EUR	39.4	39.4	39.38	39.3994	39.3994	+0.229 (+0.59%)	3,085
19 Nov 2009	EUR	39.17	39.17	39.17	39.17	39.17	+0.19 (+0.49%)	0
13 Nov 2009	EUR	38.98	38.98	38.98	38.98	38.98	+0.05 (+0.13%)	20
12 Nov 2009	EUR	38.93	38.93	38.93	38.93	38.93	+0.16 (+0.41%)	62
10 Nov 2009	EUR	38.77	38.77	38.77	38.77	38.77	-0.125 (-0.32%)	272
9 Nov 2009	EUR	38.7823	38.9	38.78	38.8952	38.8952	+0.367 (+0.95%)	829
6 Nov 2009	EUR	38.33	38.53	38.33	38.5282	38.5282	-0.387 (-0.99%)	3,645
5 Nov 2009	EUR	38.6838	38.92	38.68	38.915	38.915	+0.375 (+0.97%)	5,261
4 Nov 2009	EUR	38.54	38.54	38.54	38.54	38.54	+0.2 (+0.52%)	105
3 Nov 2009	EUR	38.64	38.64	38.34	38.34	38.34	-0.168 (-0.43%)	826
2 Nov 2009	EUR	38.69	38.69	38.42	38.5075	38.5075	-0.751 (-1.91%)	282
30 Oct 2009	EUR	39.4	39.4	39.25	39.2585	39.2585	-0.944 (-2.35%)	2,505
28 Oct 2009	EUR	40.4375	40.44	40.2	40.2029	40.2029	-0.717 (-1.75%)	3,581
27 Oct 2009	EUR	40.92	40.92	40.92	40.92	40.92	+1.68 (+4.28%)	518
26 Oct 2009	EUR	39.24	39.24	39.24	39.24	39.24	+0.14 (+0.36%)	198

Unicorn Response |