Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dassault System (0HB4) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 32.43 32.43 32.43 32.43 582,838
4th Jun 2025 (Wed) 32.43 32.43 32.43 32.43 545,302
3rd Jun 2025 (Tue) 32.13 32.43 32.13 32.43 1,355,105
2nd Jun 2025 (Mon) 33.00854 33.00854 32.13 32.13 174,522
30th May 2025 (Fri) 33.19 33.19 33.00854 33.00854 546,069
29th May 2025 (Thu) 33.57 33.57 33.19 33.19 52,952
28th May 2025 (Wed) 33.64 33.64 33.57 33.57 26,978
27th May 2025 (Tue) 33.31 33.64 33.31 33.64 1,070,189
26th May 2025 (Mon) 33.31 33.31 33.31 33.31 542,849
23rd May 2025 (Fri) 34.16 34.16 33.59 33.59 530,790
22nd May 2025 (Thu) 34.16 34.16 34.16 34.16 107,262
21st May 2025 (Wed) 33.90 34.16 33.90 34.16 607,751
20th May 2025 (Tue) 33.90 33.90 33.90 33.90 73,721
19th May 2025 (Mon) 33.90 33.90 33.90 33.90 18,122
16th May 2025 (Fri) 34.31 34.31 33.90 33.90 167,548
15th May 2025 (Thu) 34.31 34.31 34.31 34.31 18,039
14th May 2025 (Wed) 34.31 34.31 34.31 34.31 1,019,186
13th May 2025 (Tue) 34.02515 34.31 34.02515 34.31 640,886
12th May 2025 (Mon) 33.57 34.02515 33.57 34.02515 1,390,767
9th May 2025 (Fri) 33.20 33.57 33.20 33.57 19,624
8th May 2025 (Thu) 33.0711 33.20 33.0711 33.20 317,076
7th May 2025 (Wed) 33.0711 33.0711 33.0711 33.0711 82,282
6th May 2025 (Tue) 32.84 33.0711 32.84 33.0711 556,537
5th May 2025 (Mon) 32.84 32.84 32.84 32.84 3,462,463
2nd May 2025 (Fri) 32.84 32.84 32.84 32.84 503,971
1st May 2025 (Thu) 32.84 32.84 32.84 32.84 0
30th Apr 2025 (Wed) 31.8248 32.84 31.8248 32.84 59,552
29th Apr 2025 (Tue) 31.8248 31.8248 31.8248 31.8248 70,907
28th Apr 2025 (Mon) 31.8248 31.8248 31.8248 31.8248 74,210
25th Apr 2025 (Fri) 31.8248 31.8248 31.8248 31.8248 219,929
24th Apr 2025 (Thu) 34.115 34.115 31.8248 31.8248 1,229,968
23rd Apr 2025 (Wed) 32.82 34.115 32.82 34.115 879,218
22nd Apr 2025 (Tue) 32.82 32.82 32.82 32.82 1,180,745
21st Apr 2025 (Mon) 32.82 32.82 32.82 32.82 0
18th Apr 2025 (Fri) 32.82 32.82 32.82 32.82 0
17th Apr 2025 (Thu) 33.24295 33.24295 32.82 32.82 224,881
16th Apr 2025 (Wed) 32.87 33.24295 32.87 33.24295 787,544
15th Apr 2025 (Tue) 32.87 32.87 32.87 32.87 1,733,426
14th Apr 2025 (Mon) 32.12 32.87 32.12 32.87 635,346
11th Apr 2025 (Fri) 31.82 32.12 31.82 32.12 634,320
10th Apr 2025 (Thu) 31.82 31.82 31.82 31.82 2,258,344
9th Apr 2025 (Wed) 31.83 31.83 31.82 31.82 1,232,856
8th Apr 2025 (Tue) 31.83 31.83 31.83 31.83 960,090
7th Apr 2025 (Mon) 33.4392 33.4392 31.83 31.83 1,132,964
FTSE 100 Latest
Value8,811.86
Change0.82