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 Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 59 €18.225 SI Trade
 16:13:18 - 10-Jul-26
Unknown* 10 €18.225 SI Trade
 16:09:28 - 10-Jul-26
Unknown* 0 €18.215 SI Trade
 16:06:00 - 10-Jul-26
Unknown* 215 €18.245 SI Trade
 15:55:40 - 10-Jul-26
Unknown* 0 €18.255 SI Trade
 15:55:11 - 10-Jul-26
Unknown* 0 €18.25 SI Trade
 15:55:09 - 10-Jul-26
Unknown* 4 €18.25 SI Trade
 15:48:35 - 10-Jul-26
Unknown* 0 €18.20 SI Trade
 15:42:38 - 10-Jul-26
Unknown* 0 €18.205 SI Trade
 15:41:41 - 10-Jul-26
Unknown* 821 €18.235 SI Trade
 15:40:15 - 10-Jul-26
Unknown* -821 €0.00 SI Trade
Correction
 15:40:15 - 10-Jul-26
Unknown* 821 €0.00 SI Trade
 15:40:15 - 10-Jul-26
Unknown* 5 €18.255 SI Trade
 15:31:53 - 10-Jul-26
Unknown* 0 €18.26 SI Trade
 15:30:55 - 10-Jul-26
Unknown* 0 €18.315 SI Trade
 15:24:58 - 10-Jul-26
Unknown* 10 €18.35 SI Trade
 15:19:34 - 10-Jul-26
Unknown* 1 €18.37912 Currency Conversion
Negotiated Trade
 15:12:03 - 10-Jul-26
Unknown* 100 €18.38 OTC Trade
 14:55:39 - 10-Jul-26
Unknown* 2 €18.38 SI Trade
 14:35:55 - 10-Jul-26
Unknown* 2 €18.38 SI Trade
 14:35:55 - 10-Jul-26
Unknown* 50 €18.4475 SI Trade
 14:31:05 - 10-Jul-26
Unknown* 2 €18.45 SI Trade
 13:40:10 - 10-Jul-26
Unknown* 2 €18.385 SI Trade
 13:37:51 - 10-Jul-26
Unknown* 0 €18.345 OTC Trade
 13:28:26 - 10-Jul-26
Unknown* 0 €18.39 OTC Trade
 13:17:44 - 10-Jul-26
Unknown* 0 €18.39 OTC Trade
 13:17:34 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:38 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:33 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:33 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:33 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:33 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:33 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:32 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:32 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:32 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:32 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:32 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:32 - 10-Jul-26
Unknown* 0 €18.32 OTC Trade
 13:09:32 - 10-Jul-26
Unknown* 28 €18.33 SI Trade
 13:04:40 - 10-Jul-26
Unknown* 3 €18.30 SI Trade
 12:59:51 - 10-Jul-26
Unknown* 0 €18.30 OTC Trade
 12:53:14 - 10-Jul-26
Unknown* 0 €18.29 SI Trade
 12:51:01 - 10-Jul-26
Unknown* 2,600 €18.29 SI Trade
 12:27:37 - 10-Jul-26
Unknown* 0 €18.23 SI Trade
 11:39:21 - 10-Jul-26
Unknown* 0 €18.175 SI Trade
 10:52:09 - 10-Jul-26
Unknown* 47 €18.175 OTC Trade
 10:05:33 - 10-Jul-26
Unknown* 6 €18.165 SI Trade
 09:58:03 - 10-Jul-26
Unknown* 0 €18.215 SI Trade
 09:44:54 - 10-Jul-26
Unknown* 0 €18.225 SI Trade
 09:29:37 - 10-Jul-26
Unknown* 6 €18.235 OTC Trade
 09:12:38 - 10-Jul-26
Unknown* 300 €18.24727 Currency Conversion
Negotiated Trade
 09:09:38 - 10-Jul-26
Unknown* 0 €18.205 SI Trade
 08:54:45 - 10-Jul-26
Unknown* 595 €18.235 SI Trade
 08:46:46 - 10-Jul-26
Unknown* 3 €18.205 OTC Trade
 08:28:57 - 10-Jul-26
Unknown* 0 €18.255 SI Trade
 08:11:29 - 10-Jul-26
Unknown* 0 €18.285 SI Trade
 08:03:36 - 10-Jul-26
Unknown* 0 €18.28 SI Trade
 08:03:11 - 10-Jul-26
Unknown* 0 €18.30 SI Trade
 08:02:39 - 10-Jul-26
Unknown* 0 €18.285 SI Trade
 08:02:28 - 10-Jul-26
Unknown* 0 €18.285 SI Trade
 08:02:26 - 10-Jul-26
Unknown* 4 €18.285 SI Trade
 08:01:51 - 10-Jul-26
Unknown* 0 €18.29 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 1 €18.29 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 0 €18.29 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 8 €18.29 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 0 €18.29 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 0 €18.29 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 3 €18.28 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 0 €18.28 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 0 €18.29 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 0 €18.29 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 0 €18.29 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 1 €18.29 SI Trade
 08:00:25 - 10-Jul-26
Unknown* 200 €18.20 SI Trade
 16:28:54 - 09-Jul-26
Unknown* 9,116 €18.2025 SI Trade
 16:27:52 - 09-Jul-26
Unknown* 0 €18.20 SI Trade
 16:27:44 - 09-Jul-26
Unknown* 19 €18.20 OTC Trade
 16:27:42 - 09-Jul-26
Unknown* 0 €18.195 SI Trade
 16:23:18 - 09-Jul-26
Unknown* 10 €18.195 SI Trade
 16:23:08 - 09-Jul-26
Unknown* 3,000 €18.2089 SI Trade
 16:17:40 - 09-Jul-26
Unknown* -3,000 €0.00 SI Trade
Correction
 16:17:40 - 09-Jul-26
Unknown* 3,000 €0.00 SI Trade
 16:17:40 - 09-Jul-26
Unknown* 0 €18.21 SI Trade
 16:01:49 - 09-Jul-26
Unknown* 0 €18.195 SI Trade
 15:59:30 - 09-Jul-26
Unknown* 1 €18.18 SI Trade
 15:59:14 - 09-Jul-26
Unknown* 0 €18.125 SI Trade
 15:20:59 - 09-Jul-26
Unknown* 0 €18.095 SI Trade
 15:06:49 - 09-Jul-26
Unknown* 2 €18.08 OTC Trade
 15:03:38 - 09-Jul-26
Unknown* 7 €18.09 SI Trade
 14:52:48 - 09-Jul-26
Unknown* 0 €18.085 SI Trade
 14:51:35 - 09-Jul-26
Unknown* 0 €18.08 SI Trade
 14:48:07 - 09-Jul-26
Unknown* 0 €17.94 SI Trade
 14:34:29 - 09-Jul-26
Unknown* 5 €17.83 SI Trade
 14:31:17 - 09-Jul-26
Unknown* 0 €17.90 SI Trade
 14:30:28 - 09-Jul-26
Unknown* 0 €17.955 SI Trade
 14:16:38 - 09-Jul-26
Unknown* 40 €17.975 OTC Trade
 14:05:20 - 09-Jul-26
Unknown* 0 €17.925 SI Trade
 13:55:21 - 09-Jul-26
Unknown* 0 €17.925 SI Trade
 13:55:21 - 09-Jul-26
Unknown* 0 €17.935 SI Trade
 13:54:42 - 09-Jul-26
Unknown* 0 €17.925 OTC Trade
 13:45:48 - 09-Jul-26
Unknown* 0 €17.925 OTC Trade
 13:45:48 - 09-Jul-26
Unknown* 0 €17.925 OTC Trade
 13:45:48 - 09-Jul-26
Unknown* 0 €17.925 OTC Trade
 13:45:48 - 09-Jul-26
Unknown* 0 €17.925 OTC Trade
 13:45:48 - 09-Jul-26
Unknown* 0 €17.925 OTC Trade
 13:45:48 - 09-Jul-26
Unknown* 0 €17.925 OTC Trade
 13:45:48 - 09-Jul-26
Unknown* 40 €17.89 OTC Trade
 13:34:09 - 09-Jul-26
Unknown* 15 €17.895 OTC Trade
 13:27:22 - 09-Jul-26
Unknown* 0 €17.90 SI Trade
 13:21:49 - 09-Jul-26
Unknown* 30 €17.945 SI Trade
 12:53:21 - 09-Jul-26
Unknown* 14 €17.95 SI Trade
 12:34:11 - 09-Jul-26
Unknown* 0 €17.945 OTC Trade
 12:32:27 - 09-Jul-26
Unknown* 1 €17.975 SI Trade
 12:14:00 - 09-Jul-26
Unknown* 8 €17.895 SI Trade
 11:52:39 - 09-Jul-26
Unknown* 167 €17.96 OTC Trade
 11:44:31 - 09-Jul-26
Unknown* 0 €17.995 SI Trade
 11:38:02 - 09-Jul-26
Unknown* 17 €17.99 SI Trade
 11:34:11 - 09-Jul-26
Unknown* 0 €18.06 SI Trade
 11:24:31 - 09-Jul-26
Unknown* 9 €18.085 SI Trade
 11:08:32 - 09-Jul-26
Unknown* 0 €18.085 SI Trade
 11:08:32 - 09-Jul-26
Unknown* 7 €18.085 OTC Trade
 10:59:01 - 09-Jul-26
Unknown* 0 €18.08 OTC Trade
 10:30:23 - 09-Jul-26
Unknown* 0 €18.10 SI Trade
 10:26:45 - 09-Jul-26
Unknown* 0 €18.115 SI Trade
 10:26:35 - 09-Jul-26
Unknown* 5 €18.075 SI Trade
 10:18:40 - 09-Jul-26
Unknown* 0 €18.015 SI Trade
 10:04:15 - 09-Jul-26
Unknown* 0 €18.02 SI Trade
 10:03:42 - 09-Jul-26
Unknown* 0 €17.995 SI Trade
 09:50:16 - 09-Jul-26
Unknown* 1 €17.93 SI Trade
 08:41:14 - 09-Jul-26
Unknown* 200 €17.96 SI Trade
 08:24:16 - 09-Jul-26
Unknown* 100 €18.04 OTC Trade
 08:21:17 - 09-Jul-26
Unknown* 19 €17.995 OTC Trade
 08:15:42 - 09-Jul-26
Unknown* 0 €17.915 SI Trade
 08:09:42 - 09-Jul-26
Unknown* 0 €17.925 SI Trade
 08:05:55 - 09-Jul-26
Unknown* 2 €17.95 SI Trade
 08:05:45 - 09-Jul-26
Unknown* 0 €17.97 SI Trade
 08:05:24 - 09-Jul-26
Unknown* 2 €17.975 SI Trade
 08:05:22 - 09-Jul-26
Unknown* 0 €17.985 SI Trade
 08:04:55 - 09-Jul-26
Unknown* 0 €18.075 SI Trade
 08:02:02 - 09-Jul-26
Unknown* 0 €18.05 SI Trade
 08:01:46 - 09-Jul-26
Unknown* 0 €18.075 SI Trade
 08:00:17 - 09-Jul-26
Unknown* 4 €18.015 OTC Trade
 08:00:06 - 09-Jul-26
Unknown* 11 €18.015 OTC Trade
 08:00:06 - 09-Jul-26
Unknown* 0 €18.11 OTC Trade
 08:00:05 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 2 €18.02 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 32 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 63 €18.03087 Currency Conversion
Negotiated Trade
 08:00:04 - 09-Jul-26
Unknown* 1 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 0 €18.045 SI Trade
 08:00:04 - 09-Jul-26
Unknown* 1 €17.775 SI Trade
 16:29:20 - 08-Jul-26
Unknown* 2,400 €17.80 OTC Trade
 16:27:01 - 08-Jul-26
Unknown* 2,400 €17.80 OTC Trade
 16:27:01 - 08-Jul-26
Unknown* 17 €17.805 SI Trade
 16:24:45 - 08-Jul-26
Unknown* 4 €17.81 SI Trade
 16:16:38 - 08-Jul-26
Unknown* 100 €17.81 OTC Trade
 16:16:29 - 08-Jul-26
Unknown* 100 €17.81 OTC Trade
 16:16:29 - 08-Jul-26
Unknown* 190 €17.80 OTC Trade
 16:13:33 - 08-Jul-26
Unknown* 190 €17.80 SI Trade
 16:13:33 - 08-Jul-26
Unknown* 810 €17.80 OTC Trade
 16:13:33 - 08-Jul-26
Unknown* 810 €17.80 OTC Trade
 16:13:33 - 08-Jul-26
Unknown* 0 €17.825 SI Trade
 16:09:53 - 08-Jul-26
Unknown* 3 €17.82 SI Trade
 16:08:51 - 08-Jul-26
Unknown* 0 €17.86 OTC Trade
 15:59:46 - 08-Jul-26
Unknown* 50 €17.855 SI Trade
 15:58:49 - 08-Jul-26
Unknown* 27 €17.915 OTC Trade
 15:51:00 - 08-Jul-26
Unknown* 20 €17.90 OTC Trade
 15:41:16 - 08-Jul-26
Unknown* 0 €17.875 SI Trade
 15:32:59 - 08-Jul-26
Unknown* 60 €17.87 SI Trade
 15:29:43 - 08-Jul-26
Unknown* 0 €17.88 SI Trade
 15:20:26 - 08-Jul-26
Unknown* 4 €17.855 SI Trade
 15:17:35 - 08-Jul-26
Unknown* 2 €17.8168 Currency Conversion
Negotiated Trade
 15:13:08 - 08-Jul-26
Unknown* 13 €17.86384 Currency Conversion
Negotiated Trade
 15:13:08 - 08-Jul-26
Unknown* 15 €17.91 SI Trade
 15:09:59 - 08-Jul-26
Unknown* 100 €17.925 OTC Trade
 15:01:00 - 08-Jul-26
Unknown* 100 €17.925 OTC Trade
 15:01:00 - 08-Jul-26
Unknown* 0 €17.91 SI Trade
 14:56:01 - 08-Jul-26
Unknown* 1 €17.895 SI Trade
 14:54:21 - 08-Jul-26
Unknown* 20 €17.945 SI Trade
 14:52:44 - 08-Jul-26
Unknown* 0 €17.97 SI Trade
 14:51:20 - 08-Jul-26
Unknown* 0 €17.95 SI Trade
 14:35:35 - 08-Jul-26
Unknown* 10 €17.945 OTC Trade
 14:34:32 - 08-Jul-26
Unknown* 1 €17.965 SI Trade
 14:33:58 - 08-Jul-26
Unknown* 1 €17.995 SI Trade
 14:33:08 - 08-Jul-26
Unknown* 8 €18.00 SI Trade
 14:29:55 - 08-Jul-26
Unknown* 0 €18.07 SI Trade
 14:13:40 - 08-Jul-26
Unknown* 0 €18.075 SI Trade
 14:09:36 - 08-Jul-26
Unknown* 190 €18.12 SI Trade
 14:01:52 - 08-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84