ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Dassault Systemes SA

Dassault Systemes SA (DSY)

41.04
-0.185
(-0.45%)
Closed March 29 12:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.110.26875152699740.9341.72540.555130540841.35387297DE
4-2.36-5.4377880184343.443.61540.555125126241.85587252DE
12-1.86-4.3356643356642.948.87540.555125834243.39050486DE
266.4818.7534.5648.87533.555119910841.70517826DE
523.9610.679611650537.0848.87533.555116169639.95385877DE
1564.4099994512.03931035736.6300005556.8232.23115396840.64461455DE
26015.2599996259.193170655825.7800003856.8221.0000003182865638.82542246DE
DateCloseChangeChange %OpenHighLowVolume
171164700041.04-0.19-0.4541.2541.31541.0051539715
171156060041.225-0.32-0.7641.49541.54541.11187068
171147420041.540.380.9141.1441.5441.02816952
171138780041.165-0.48-1.1441.69541.7140.981218282
171112860041.640.380.9141.05541.72540.621399271
171104220041.2650.340.8240.9341.43540.5551905468
171095580040.93-0.04-0.0940.9741.38540.871199582
171086940040.965-1.05-2.5041.85541.9140.651838698
171078300042.0150.411.0041.88542.09541.711152825
171052380041.6-0.4-0.9541.942.10541.4552557613
171043740042-0.32-0.7442.29542.42541.821017375
171035100042.315-0.1-0.2242.54542.9742.3151099431
171026460042.410.060.1542.542.741.8651056807
171017820042.3450.270.6341.842.43541.795814698
170991900042.08-0.27-0.6342.2342.2841.675872269
170983260042.3450.250.5941.91542.5241.911319799
170974620042.0950.521.2441.5842.09541.3051052261
170965980041.58-1.38-3.2142.7342.77541.551024253
170957340042.960.20.4643.0743.2342.685748007
170931420042.765-0.42-0.9743.4743.54542.41007502
170922780043.185-0.03-0.0643.443.61543.141737074
170914140043.21-0.06-0.1343.343.39542.955701580
170905500043.2650.080.1743.2543.39542.605852111
170896860043.19-0.14-0.3243.2343.543.05824624
170870940043.330.030.0843.34543.4742.885925416
170862300043.2950.551.2943.49543.91543.1951919624
170853660042.745-0.36-0.8243.34543.442.69693421
170845020043.1-0.44-1.0143.46543.5642.825906898
170836380043.540.090.2043.2943.642.915690475
170810460043.4550.561.3243.1843.743.005933855
170801820042.890.040.0843.3143.31542.78870545
170793180042.8550.260.6142.57543.06542.57933178
170784540042.595-0.56-1.3042.75542.75541.951088107
170775900043.155-0.79-1.7944.12544.24542.8551232937
170749980043.94-0.22-0.5044.2744.61543.511052901
170741340044.160.882.0543.57544.28543.461481860
170732700043.2751.212.8642.09543.61542.021347291
170724060042.070.070.1741.9542.32541.943238892
170715420042-0.13-0.314242.4341.972080892
170689500042.13-1.11-2.5743.73543.94541.943340403
170680860043.24-5-10.3644.545.58541.973843988
170672220048.235-0.21-0.4248.0948.7748.081412777
170663580048.440.531.1248.09548.87547.925864805
170654940047.9050.10.2147.70547.90547.331145766
170629020047.8050.050.1047.40548.1147.08979776
170620380047.7550.270.5747.347.85547.205750500
170611740047.4850.531.1347.948.3146.971123319
170603100046.955-0.18-0.3846.947.11546.761139225
170594460047.1350.982.1346.6147.15546.5893176
170568540046.15-0.82-1.7447.00547.1845.871191815
170559900046.9650.91.9445.99546.96545.931871009
170551260046.070.310.6945.5946.0745.551656090
170542620045.7551.212.7244.74545.7944.6351607432
170533980044.545-0.27-0.5944.62544.68544.36492349
170508060044.811.493.4343.49544.8143.4951175619
170499420043.3250.561.3143.04543.58542.991151209
170490780042.7650.521.2342.32542.76542.205851612
170482140042.245-0.07-0.1742.4542.4841.765694668
170473500042.3150.280.6742.04542.3741.815729808
170447580042.035-0.24-0.564242.03541.45739664
170438940042.27-0.68-1.5742.942.942.061045660
170430300042.945-0.25-0.5843.0543.24542.48994910
170421660043.195-1.04-2.3544.244.37543.02860196
170387100044.235-0.03-0.0644.2644.41544.17494136

Your Recent History

Delayed Upgrade Clock