DASSAULT SYSTEMES - Price History
Monthly price history for DSY.PA (DASSAULT SYSTEMES)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €38.10 | €38.10 |
| March 2024 | €41.04 | €41.04 |
| February 2024 | €43.18 | €43.18 |
| January 2024 | €48.24 | €48.24 |
| December 2023 | €44.24 | €44.24 |
| November 2023 | €42.96 | €42.96 |
| October 2023 | €38.82 | €38.82 |
| September 2023 | €35.30 | €35.30 |
| August 2023 | €36.61 | €36.61 |
| July 2023 | €38.88 | €38.88 |
| June 2023 | €40.62 | €40.62 |
| May 2023 | €41.11 | €41.11 |
| April 2023 | €36.48 | €36.67 |
| March 2023 | €37.68 | €37.88 |
| February 2023 | €36.39 | €36.58 |
| January 2023 | €33.88 | €34.06 |
| December 2022 | €33.32 | €33.50 |
| November 2022 | €34.90 | €35.08 |
| October 2022 | €33.78 | €33.95 |
| September 2022 | €35.55 | €35.74 |
| August 2022 | €38.38 | €38.58 |
| July 2022 | €41.44 | €41.66 |
| June 2022 | €34.93 | €35.12 |
| May 2022 | €38.98 | €39.18 |
| April 2022 | €42.13 | €42.54 |
| March 2022 | €44.29 | €44.72 |
| February 2022 | €43.07 | €43.49 |
| January 2022 | €42.04 | €42.45 |
| December 2021 | €51.81 | €52.31 |
| November 2021 | €52.68 | €53.19 |
| October 2021 | €49.90 | €50.38 |
| September 2021 | €45.03 | €45.46 |
| August 2021 | €47.84 | €48.30 |
| July 2021 | €46.07 | €46.52 |
| June 2021 | €40.51 | €204.50 |
| May 2021 | €37.29 | €188.25 |
| April 2021 | €38.11 | €192.95 |
| March 2021 | €36.02 | €182.40 |
| February 2021 | €33.95 | €171.90 |
| January 2021 | €32.54 | €164.75 |
| December 2020 | €32.81 | €166.15 |
| November 2020 | €30.62 | €155.05 |
| October 2020 | €28.94 | €146.55 |
| September 2020 | €31.55 | €159.75 |
| August 2020 | €31.17 | €157.85 |
| July 2020 | €30.43 | €154.10 |
| June 2020 | €30.33 | €153.60 |
| May 2020 | €30.07 | €152.25 |
| April 2020 | €26.25 | €133.55 |
| March 2020 | €26.53 | €135 |
| February 2020 | €27.91 | €142 |
| January 2020 | €30.80 | €156.70 |
| December 2019 | €28.80 | €146.55 |
| November 2019 | €28.11 | €143 |
| October 2019 | €26.74 | €136.05 |
| September 2019 | €25.70 | €130.75 |
| August 2019 | €25.19 | €128.15 |
| July 2019 | €27.12 | €138 |
| June 2019 | €27.58 | €140.30 |
| May 2019 | €26.11 | €132.85 |
| April 2019 | €27.59 | €141.05 |
| March 2019 | €25.96 | €132.75 |
| February 2019 | €25.16 | €128.65 |
| January 2019 | €21.43 | €109.55 |
| December 2018 | €20.28 | €103.70 |
| November 2018 | €20.73 | €106 |
| October 2018 | €21.68 | €110.85 |
| September 2018 | €25.18 | €128.75 |
| August 2018 | €27.30 | €139.60 |
| July 2018 | €25 | €127.80 |
| June 2018 | €23.47 | €120 |
| May 2018 | €23.50 | €120.15 |
| April 2018 | €20.87 | €107.25 |
| March 2018 | €21.48 | €110.40 |
| February 2018 | €20.68 | €106.25 |
| January 2018 | €18.08 | €92.88 |
| December 2017 | €17.24 | €88.59 |
| November 2017 | €17.58 | €90.31 |
| October 2017 | €17.74 | €91.17 |
| September 2017 | €16.66 | €85.59 |
| August 2017 | €16.10 | €82.75 |
| July 2017 | €16.13 | €82.89 |
| June 2017 | €15.28 | €78.49 |
| May 2017 | €15.99 | €82.14 |
| April 2017 | €15.84 | €81.93 |
| March 2017 | €15.69 | €81.14 |
| February 2017 | €14.74 | €76.23 |
| January 2017 | €13.86 | €71.68 |
| December 2016 | €14 | €72.39 |
| November 2016 | €13.93 | €72.02 |
| October 2016 | €13.95 | €72.14 |
| September 2016 | €14.93 | €77.23 |
| August 2016 | €14.60 | €75.52 |
| July 2016 | €14.28 | €73.87 |
| June 2016 | €13.20 | €68.28 |
| May 2016 | €13.75 | €71.56 |
| April 2016 | €13.12 | €68.30 |
| March 2016 | €13.39 | €69.73 |
| February 2016 | €13.42 | €69.89 |
| January 2016 | €13.68 | €71.19 |
| December 2015 | €14.17 | €73.77 |
| November 2015 | €14.47 | €75.33 |
| October 2015 | €13.80 | €71.84 |
| September 2015 | €12.68 | €66 |
| August 2015 | €11.89 | €61.89 |
| July 2015 | €13.21 | €68.77 |
| June 2015 | €12.53 | €65.22 |
| May 2015 | €13.59 | €71.17 |
| April 2015 | €13.14 | €68.80 |
| March 2015 | €12.06 | €63.14 |
| February 2015 | €11.94 | €62.53 |
| January 2015 | €10.49 | €54.92 |
| December 2014 | €9.65 | €50.54 |
| November 2014 | €10.04 | €52.57 |
| October 2014 | €9.66 | €50.57 |
| September 2014 | €9.71 | €50.86 |
| August 2014 | €9.62 | €50.40 |
| July 2014 | €9.57 | €50.14 |
| June 2014 | €8.97 | €93.96 |
| May 2014 | €8.88 | €93.04 |
| April 2014 | €8.39 | €88.63 |
| March 2014 | €8.05 | €85.04 |
| February 2014 | €7.88 | €83.28 |
| January 2014 | €8.32 | €87.91 |
| December 2013 | €8.54 | €90.23 |
| November 2013 | €7.99 | €84.47 |
| October 2013 | €8.47 | €89.51 |
| September 2013 | €9.34 | €98.68 |
| August 2013 | €9.14 | €96.65 |
| July 2013 | €9.35 | €98.78 |
| June 2013 | €8.89 | €93.98 |
| May 2013 | €9.10 | €97 |
| April 2013 | €8.69 | €92.60 |
| March 2013 | €8.46 | €90.18 |
| February 2013 | €8.16 | €86.94 |
| January 2013 | €7.68 | €81.88 |
| December 2012 | €7.90 | €84.23 |
| November 2012 | €8.16 | €87 |
| October 2012 | €7.63 | €81.29 |
| September 2012 | €7.67 | €81.76 |
| August 2012 | €7.25 | €77.21 |
| July 2012 | €7.54 | €80.40 |
| June 2012 | €6.94 | €73.92 |
| May 2012 | €6.84 | €73.54 |
| April 2012 | €6.82 | €73.32 |
| March 2012 | €6.41 | €68.99 |
| February 2012 | €5.79 | €62.32 |
| January 2012 | €5.89 | €63.38 |
| December 2011 | €5.76 | €61.93 |
| November 2011 | €5.64 | €60.70 |
| October 2011 | €5.67 | €60.97 |
| September 2011 | €4.95 | €53.23 |
| August 2011 | €5.25 | €56.50 |
| July 2011 | €5.72 | €61.53 |
| June 2011 | €5.46 | €58.71 |
| May 2011 | €5.44 | €59.11 |
| April 2011 | €5.06 | €54.92 |
| March 2011 | €4.99 | €54.23 |
| February 2011 | €5.11 | €55.49 |
| January 2011 | €5.28 | €57.36 |
| December 2010 | €5.20 | €56.42 |
| November 2010 | €4.85 | €52.71 |
| October 2010 | €5.08 | €55.11 |
| September 2010 | €4.97 | €53.96 |
| August 2010 | €4.38 | €47.58 |
| July 2010 | €4.59 | €49.88 |
| June 2010 | €4.60 | €49.98 |
| May 2010 | €4.33 | €47.44 |
| April 2010 | €4.48 | €49.06 |
| March 2010 | €4 | €43.80 |
| February 2010 | €3.86 | €42.30 |
| January 2010 | €3.80 | €41.68 |
| December 2009 | €3.63 | €39.75 |
| November 2009 | €3.50 | €38.32 |
| October 2009 | €3.59 | €39.32 |
| September 2009 | €3.48 | €38.09 |
| August 2009 | €3.25 | €35.65 |
| July 2009 | €3.20 | €35.10 |
| June 2009 | €2.87 | €31.46 |
| May 2009 | €2.84 | €31.52 |
| April 2009 | €2.81 | €31.20 |
| March 2009 | €2.63 | €29.26 |
| February 2009 | €2.49 | €27.64 |
| January 2009 | €2.66 | €29.61 |
| December 2008 | €2.91 | €32.32 |
| November 2008 | €2.73 | €30.39 |
| October 2008 | €2.91 | €32.33 |
| September 2008 | €3.38 | €37.63 |
| August 2008 | €3.72 | €41.32 |
| July 2008 | €3.76 | €41.76 |
| June 2008 | €3.48 | €38.72 |
| May 2008 | €3.83 | €43.02 |
| April 2008 | €3.59 | €40.40 |
| March 2008 | €3.27 | €36.78 |
| February 2008 | €3.22 | €36.19 |
| January 2008 | €3.31 | €37.20 |
| December 2007 | €3.60 | €40.49 |
| November 2007 | €3.57 | €40.11 |
| October 2007 | €3.84 | €43.21 |
| September 2007 | €4.09 | €46.02 |
| August 2007 | €3.84 | €43.16 |
| July 2007 | €3.94 | €44.31 |
| June 2007 | €4.16 | €46.76 |
| May 2007 | €3.98 | €45.12 |
| April 2007 | €3.83 | €43.44 |
| March 2007 | €3.55 | €40.25 |
| February 2007 | €3.41 | €38.70 |
| January 2007 | €3.61 | €41 |
| December 2006 | €3.54 | €40.20 |
| November 2006 | €3.63 | €41.17 |
| October 2006 | €3.77 | €42.76 |
| September 2006 | €3.91 | €44.37 |
| August 2006 | €3.81 | €43.22 |
| July 2006 | €3.57 | €40.51 |
| June 2006 | €3.66 | €41.90 |
| May 2006 | €3.56 | €40.77 |
| April 2006 | €3.75 | €43 |
| March 2006 | €4.12 | €47.19 |
| February 2006 | €4.08 | €46.80 |
| January 2006 | €4.30 | €49.30 |
| December 2005 | €4.16 | €47.69 |
| November 2005 | €4.10 | €47.05 |
| October 2005 | €3.76 | €43.08 |
| September 2005 | €3.75 | €43 |
| August 2005 | €3.46 | €39.63 |
| July 2005 | €3.68 | €42.23 |
| June 2005 | €3.50 | €40.05 |
| May 2005 | €3.26 | €37.70 |
| April 2005 | €3.13 | €36.24 |
| March 2005 | €3.14 | €36.40 |
| February 2005 | €3.09 | €35.71 |
| January 2005 | €3.08 | €35.69 |
| December 2004 | €3.21 | €37.10 |
| November 2004 | €3.37 | €38.99 |
| October 2004 | €3.44 | €39.78 |
| September 2004 | €3.25 | €37.62 |
| August 2004 | €3.05 | €35.29 |
| July 2004 | €3.22 | €37.25 |
| June 2004 | €3.29 | €38.11 |
| May 2004 | €3.18 | €37.36 |
| April 2004 | €2.90 | €34.06 |
| March 2004 | €2.88 | €33.80 |
| February 2004 | €2.99 | €35.10 |
| January 2004 | €3.03 | €35.50 |
| December 2003 | €3.08 | €36.16 |
| November 2003 | €3.17 | €37.23 |
| October 2003 | €3.11 | €36.50 |
| September 2003 | €2.56 | €30.10 |
| August 2003 | €2.80 | €32.90 |
| July 2003 | €2.62 | €30.70 |
| June 2003 | €2.44 | €28.60 |
| May 2003 | €2.36 | €27.91 |
| April 2003 | €2.18 | €25.89 |
| March 2003 | €1.71 | €20.22 |
| February 2003 | €1.79 | €21.26 |
| January 2003 | €1.74 | €20.65 |
| December 2002 | €1.73 | €20.54 |
| November 2002 | €2.40 | €28.44 |
| October 2002 | €2.03 | €24 |
| September 2002 | €1.32 | €15.60 |
| August 2002 | €2.79 | €33.03 |
| July 2002 | €2.93 | €34.74 |
| June 2002 | €3.90 | €46.25 |
| May 2002 | €3.60 | €43.02 |
| April 2002 | €4.17 | €49.84 |
| March 2002 | €4.66 | €55.60 |
| February 2002 | €4.45 | €53.15 |
| January 2002 | €4.48 | €53.45 |
| December 2001 | €4.52 | €54 |
| November 2001 | €4.44 | €53 |
| October 2001 | €3.72 | €44.36 |
| September 2001 | €2.80 | €33.45 |
| August 2001 | €3.61 | €43.12 |
| July 2001 | €4.04 | €48.27 |
| June 2001 | €3.81 | €45.52 |
| May 2001 | €4.40 | €52.85 |
| April 2001 | €4.63 | €55.70 |
| March 2001 | €4.08 | €49 |
| February 2001 | €4.66 | €56.05 |
| January 2001 | €6.03 | €72.50 |
| December 2000 | €6.07 | €73 |
| November 2000 | €6.81 | €81.85 |
| October 2000 | €7.48 | €89.85 |
| September 2000 | €7.67 | €92.15 |
| August 2000 | €8.05 | €96.80 |
| July 2000 | €7.49 | €90 |
| June 2000 | €8.11 | €97.70 |
| May 2000 | €6.76 | €81.50 |
| April 2000 | €7.02 | €84.60 |
| March 2000 | €8.18 | €98.60 |
| February 2000 | €9.46 | €114 |
| January 2000 | €5.96 | €71.85 |
| December 1999 | €5.37 | €64.70 |
| November 1999 | €3.80 | €45.75 |
| October 1999 | €3.27 | €39.43 |
| September 1999 | €3.07 | €37 |
| August 1999 | €2.99 | €36 |
| July 1999 | €2.82 | €34 |
| June 1999 | €2.66 | €32.05 |
| May 1999 | €2.76 | €33.30 |
| April 1999 | €2.89 | €34.83 |
| March 1999 | €2.85 | €34.30 |
| February 1999 | €3 | €36.10 |
| January 1999 | €3.40 | €41 |
| December 1998 | €3.32 | €40.05 |
| November 1998 | €2.81 | €33.84 |
| October 1998 | €2.68 | €32.32 |
| September 1998 | €2.68 | €32.32 |
| August 1998 | €3.78 | €45.58 |
| July 1998 | €4.11 | €49.53 |
| June 1998 | €3.60 | €43.45 |
| May 1998 | €3.53 | €42.53 |
| April 1998 | €2.98 | €35.98 |
| March 1998 | €3.16 | €38.04 |
| February 1998 | €3.11 | €37.50 |
| January 1998 | €2.34 | €28.19 |
| December 1997 | €2.32 | €27.97 |
| November 1997 | €1.99 | €23.93 |
| October 1997 | €2.19 | €26.37 |
| September 1997 | €2.40 | €28.96 |
| August 1997 | €2.50 | €30.09 |
| July 1997 | €2.57 | €31.02 |
| June 1997 | €2.64 | €31.78 |
| May 1997 | €2.33 | €28.13 |
| April 1997 | €2.27 | €27.32 |
| March 1997 | €2.15 | €25.92 |
| February 1997 | €2.23 | €26.83 |
| January 1997 | €1.93 | €23.25 |
| December 1996 | €1.51 | €18.24 |
| November 1996 | €1.58 | €19.06 |
| October 1996 | €1.39 | €16.77 |
| September 1996 | €1.37 | €16.50 |
| August 1996 | €1.25 | €15.02 |
| July 1996 | €1.16 | €14.02 |
DSY.PA
Price: €38.10
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.60%
Payout Ratio: 29.49%
Payout Ratio Range:
Dividend Per Share: 0.23 EUR
Earnings Per Share: 0.79 EUR
P/E Ratio: 55.33
Exchange: PAR
Sector: Technology
Industry: Software - Application
Volume: 2.0 million
Market Capitalization: 53.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 18.44%
DGR5: 15.02%