Skip to main content
logo
Dassault Systèmes SE (LON:0HB4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.71
-0.24 (-1.45%)
At close: Mar 27, 2026

LON:0HB4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.0117.1016.6716.7116.71-1.45%4,033,244
Mar 26, 202616.7917.1516.6216.9616.961.34%93,351
Mar 25, 202616.7817.0916.6016.7316.73-1.62%49,503
Mar 24, 202616.9917.0116.6217.0117.01-976,822
Mar 23, 202617.0017.5716.6717.0117.01-0.85%1,596,320
Mar 20, 202617.7518.0917.0017.1517.15-3.24%373,044
Mar 19, 202617.7617.9917.6717.7317.73-1.34%5,577,480
Mar 18, 202618.0018.3417.6017.9717.97-0.64%12,331
Mar 17, 202618.4718.8218.0218.0818.08-1.79%491,349
Mar 16, 202618.6318.6618.3118.4118.41-0.49%23,829
Mar 13, 202618.3018.8018.2518.5018.501.07%38,778
Mar 12, 202618.0718.7017.7218.3118.311.50%228,603
Mar 11, 202617.9618.0517.7518.0418.04-0.33%89,600
Mar 10, 202618.3118.3917.7818.1018.100.30%53,486
Mar 9, 202618.6318.7317.9718.0418.04-4.09%61,845
Mar 6, 202618.7719.1418.3918.8118.810.83%350,325
Mar 5, 202618.2218.6618.0018.6618.662.56%113,911
Mar 4, 202618.2818.3218.0618.1918.19-0.63%731,037
Mar 3, 202618.4818.5418.0018.3118.31-1.36%3,115,192
Mar 2, 202617.9918.8217.5818.5618.560.04%3,777,551
Feb 27, 202618.3918.6317.9618.5518.550.90%1,574,572
Feb 26, 202618.1418.5117.8918.3918.392.00%604,093
Feb 25, 202617.4018.0317.3318.0318.033.41%4,110,776
Feb 24, 202617.1917.6617.0717.4317.430.81%610,583
Feb 23, 202617.0217.2916.9217.2917.29-0.32%628,596
Feb 20, 202617.5417.5717.2117.3517.35-0.89%3,104,629
Feb 19, 202617.3117.6317.2317.5017.502.10%3,054,460
Feb 18, 202616.8417.2216.4917.1417.142.45%43,415
Feb 17, 202615.8716.7315.8416.7316.733.78%30,019
Feb 16, 202617.9117.9715.9616.1216.12-9.79%376,854
Feb 13, 202618.0018.5517.8417.8717.87-1.27%506,992
Feb 12, 202617.8518.3117.6418.1018.100.81%458,537
Feb 11, 202618.0218.6117.1717.9617.96-20.20%1,871,997
Feb 10, 202622.5022.7422.2522.5022.500.26%332,165
Feb 9, 202622.3922.5422.2922.4422.441.31%13,516
Feb 6, 202622.0822.2621.8522.1522.15-2.94%36,768
Feb 5, 202623.1923.3322.7022.8222.82-0.61%1,845,595
Feb 4, 202622.3223.1822.2222.9622.962.82%977,167
Feb 3, 202623.2623.2622.1722.3322.33-3.50%1,912,013
Feb 2, 202623.1923.4822.9923.1423.14-0.52%138,842
Jan 30, 202623.0023.6322.9723.2623.261.35%17,075
Jan 29, 202623.7724.1322.8822.9522.95-3.99%1,949,046
Jan 28, 202623.7423.9623.5623.9023.900.98%2,454,156
Jan 27, 202624.1524.1723.5523.6723.67-1.54%4,841
Jan 26, 202623.8024.1223.6124.0424.040.84%1,433,348
Jan 23, 202623.8623.9923.6423.8423.841.72%1,966,106
Jan 22, 202623.7023.8823.3023.4423.44-0.06%2,795,711
Jan 21, 202623.4723.5323.2123.4523.45-0.04%715,084
Jan 20, 202623.2523.6423.1523.4623.460.76%283,904
Jan 19, 202623.7423.8823.2723.2823.28-3.60%1,138,771