Dassault Systèmes SE (0HB4) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

LSE

Currency in EUR

22.57

-0.02 (-0.09%)

Closed

Aug 25, 2026

Day's Range

22.14

22.64

52 wk Range

15.84

30.35

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	20.47	20.65	20.38	20.65	1.24M
May 26, 2026	20.53	20.59	20.30	20.35	19.12K
May 27, 2026	20.12	20.54	19.74	19.82	68.55K
May 28, 2026	19.67	20.05	18.43	18.67	149.41K
May 29, 2026	18.85	19.20	18.39	18.58	175.93K
Jun 1, 2026	19.00	20.20	18.61	20.16	53.34K
Jun 2, 2026	20.29	20.44	19.36	19.57	752.08K
Jun 3, 2026	19.48	19.87	18.88	19.01	33.89K
Jun 4, 2026	19.03	20.21	19.01	20.14	510.13K
Jun 5, 2026	19.85	20.56	19.76	19.81	9.86M

Items per row:

1-10 of 67

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup