Italia markets close in 2 hours 16 minutes

Dassault Systemes SE (DSYA.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,22+0,43 (+1,17%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202437,2237,2237,2237,2237,22950
31 mag 202437,5437,5436,7936,7936,79950
30 mag 202437,9037,9037,9037,9037,90-
29 mag 202438,3538,3538,3538,3538,35-
28 mag 202438,8638,8638,8638,8638,86-
27 mag 202438,6938,6938,6938,6938,69-
27 mag 20240.23 Dividendo
24 mag 202438,8938,8938,8938,8938,66-
23 mag 202439,9839,9839,9839,9839,74-
22 mag 202438,4738,4738,4738,4738,24-
21 mag 202437,7537,7537,7537,7537,53-
20 mag 202437,7537,7537,7537,7537,53-
17 mag 202437,5437,5437,5437,5437,32-
16 mag 202438,1138,1138,1138,1137,88-
15 mag 202438,1738,1738,1738,1737,94-
14 mag 202437,8937,8937,8937,8937,67-
13 mag 202438,1238,1238,1238,1237,89-
10 mag 202438,0538,0538,0538,0537,82-
09 mag 202438,1138,1138,1138,1137,88-
08 mag 202437,9537,9537,9537,9537,73-
07 mag 202437,0137,0137,0137,0136,79-
06 mag 202437,2037,2037,2037,2036,98-
03 mag 202436,7036,7036,7036,7036,48-
02 mag 202436,7536,7536,7536,7536,53-
30 apr 202437,4637,4637,4637,4637,24-
29 apr 202437,9737,9737,9737,9737,75-
26 apr 202437,3137,3137,3137,3137,09-
25 apr 202438,1038,1038,1038,1037,87-
24 apr 202438,6038,6038,6038,6038,37-
23 apr 202438,5738,5738,5738,5738,34-
22 apr 202438,2038,2038,2038,2037,97-
19 apr 202437,8237,8237,8237,8237,60-
18 apr 202438,3838,3838,3838,3838,15-
17 apr 202438,4138,4138,4138,4138,18-
16 apr 202438,5038,5038,5038,5038,27-
15 apr 202439,6639,6639,6639,6639,43-
12 apr 202440,0040,0039,5639,5639,33110
11 apr 202439,6739,6739,6739,6739,44-
10 apr 202440,0340,0340,0340,0339,79-
09 apr 202440,0640,0640,0640,0639,82-
08 apr 202440,1940,1940,1940,1939,95-
05 apr 202439,1339,1339,1339,1338,90-
04 apr 202439,7739,7739,7739,7739,53-
03 apr 202439,7239,7239,7239,7239,49-
02 apr 202440,8540,8540,8540,8540,61-
28 mar 202441,1741,1741,1741,1740,93-
27 mar 202441,4041,4041,4041,4041,16-
26 mar 202441,1041,1041,1041,1040,86-
25 mar 202441,6241,6241,6241,6241,37-
22 mar 202440,5440,5440,5440,5440,30-
21 mar 202441,3341,3341,3341,3341,08-
20 mar 202440,6340,6340,6340,6340,39-
19 mar 202441,7641,7641,7641,7641,52-
18 mar 202441,6541,6541,6541,6541,40-
15 mar 202441,8941,8941,8941,8941,64-
14 mar 202442,2542,2541,9941,9941,74130
13 mar 202442,4042,4042,4042,4042,15-
12 mar 202442,4142,4142,4142,4142,16-
11 mar 202441,8341,8341,8341,8341,58-
08 mar 202442,3742,3742,3742,3742,12-
07 mar 202441,9341,9341,9341,9341,68-
06 mar 202441,4941,4941,4941,4941,25-
05 mar 202442,6242,6242,6242,6242,37-
04 mar 202442,5842,5842,5842,5842,33-
01 mar 202443,4143,4143,4143,4143,15-
29 feb 202443,1543,1543,1543,1542,89-
28 feb 202443,1743,1743,1743,1742,91-
27 feb 202443,0743,0743,0743,0742,82-
26 feb 202443,1743,1743,1743,1742,92-
23 feb 202443,2243,2243,2243,2242,97-
22 feb 202442,9742,9742,9742,9742,72-
21 feb 202443,0543,0543,0543,0542,80-
20 feb 202443,4243,4243,4243,4243,17-
19 feb 202443,3043,3043,3043,3043,04-
16 feb 202443,0143,0143,0143,0142,75-
15 feb 202442,7842,7842,7842,7842,53-
14 feb 202442,4942,9642,4942,9642,7150
13 feb 202442,9542,9542,9542,9542,70-
12 feb 202443,9743,9743,9743,9743,71-
09 feb 202444,0944,0944,0944,0943,83-
08 feb 202443,2843,2843,2843,2843,03-
07 feb 202442,0342,0342,0342,0341,78-
06 feb 202442,1242,1242,0142,0141,76250
05 feb 202442,3342,3342,3342,3342,08-
02 feb 202443,3843,3843,3843,3843,12-
01 feb 202446,6046,6046,6046,6046,32-
31 gen 202448,3348,3348,3348,3348,04-
30 gen 202447,9047,9047,9047,9047,61-
29 gen 202447,6747,6747,6747,6747,39-
26 gen 202447,5847,5847,5847,5847,30-
25 gen 202447,3647,3647,3647,3647,08-
24 gen 202447,2447,2447,2447,2446,96-
23 gen 202447,1547,1547,1547,1546,87-
22 gen 202446,3246,3246,3246,3246,05-
19 gen 202447,1047,1047,1047,1046,82-
18 gen 202445,9545,9545,9545,9545,68-
17 gen 202445,0345,0345,0345,0344,77-
16 gen 202444,2944,2944,2944,2944,03-
15 gen 202443,5343,5343,5343,5343,28-
12 gen 202443,5343,5343,5343,5343,28-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...