Dassault Systèmes SE (DSY) Price History
Daily open, high, low, close and volume for Dassault Systèmes SE (DSY) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €21.79 | €22.14 | €21.60 | €21.75 | 2,365,517 |
| 2026-10-08 | €21.55 | €21.82 | €21.32 | €21.59 | 1,344,337 |
| 2026-10-07 | €21.44 | €21.74 | €21.28 | €21.61 | 1,594,681 |
| 2026-10-06 | €21.44 | €21.72 | €21.39 | €21.51 | 1,175,118 |
| 2026-10-05 | €21.34 | €21.70 | €20.80 | €21.40 | 2,237,628 |
| 2026-10-02 | €20.60 | €20.86 | €20.50 | €20.63 | 1,239,040 |
| 2026-10-01 | €20.41 | €20.88 | €19.94 | €20.57 | 2,501,730 |
| 2026-09-30 | €20.57 | €20.74 | €20.16 | €20.49 | 2,475,631 |
| 2026-09-29 | €21.06 | €21.14 | €20.37 | €20.64 | 2,090,919 |
| 2026-09-28 | €20.88 | €21.40 | €20.73 | €21.07 | 1,628,553 |
| 2026-09-25 | €21.26 | €21.35 | €20.89 | €21.07 | 1,817,439 |
| 2026-09-24 | €21.13 | €21.35 | €20.82 | €21.17 | 1,754,811 |
| 2026-09-23 | €21.01 | €21.28 | €20.91 | €21.21 | 1,247,021 |
| 2026-09-22 | €20.89 | €21.38 | €20.79 | €20.98 | 1,512,037 |
| 2026-09-21 | €20.53 | €21.05 | €20.53 | €20.90 | 1,047,476 |
| 2026-09-18 | €20.53 | €20.80 | €20.38 | €20.56 | 3,463,917 |
| 2026-09-17 | €20.53 | €20.71 | €20.16 | €20.58 | 1,749,013 |
| 2026-09-16 | €20.94 | €21.04 | €20.60 | €20.90 | 1,811,080 |
| 2026-09-15 | €21.15 | €21.21 | €20.46 | €21.01 | 1,790,593 |
| 2026-09-14 | €20.58 | €21.42 | €20.58 | €21.25 | 2,517,123 |
| 2026-09-11 | €20.29 | €20.38 | €19.93 | €20.24 | 1,370,065 |
| 2026-09-10 | €20.13 | €20.38 | €19.90 | €20.38 | 1,856,834 |
| 2026-09-09 | €20.36 | €20.77 | €20.17 | €20.17 | 1,689,571 |
| 2026-09-08 | €20.53 | €20.80 | €20.28 | €20.46 | 1,150,276 |
| 2026-09-07 | €20.99 | €20.99 | €20.36 | €20.56 | 1,414,094 |
| 2026-09-04 | €22.44 | €22.44 | €21.01 | €21.02 | 2,817,261 |
| 2026-09-03 | €22.09 | €22.68 | €22.05 | €22.48 | 1,090,853 |
| 2026-09-02 | €22.20 | €22.46 | €21.93 | €22.13 | 1,171,965 |
| 2026-09-01 | €22.80 | €23.16 | €22.25 | €22.25 | 1,824,561 |
| 2026-08-31 | €23.00 | €23.03 | €22.69 | €22.84 | 2,278,201 |
| 2026-08-28 | €23.15 | €23.18 | €22.90 | €23.09 | 1,323,085 |
| 2026-08-27 | €22.77 | €23.16 | €22.58 | €23.07 | 1,706,571 |
| 2026-08-26 | €22.41 | €22.74 | €22.19 | €22.54 | 1,997,012 |
| 2026-08-25 | €22.58 | €22.65 | €22.12 | €22.65 | 2,030,795 |
| 2026-08-24 | €22.35 | €22.70 | €22.24 | €22.66 | 1,568,873 |
| 2026-08-21 | €22.20 | €22.51 | €22.04 | €22.43 | 1,449,185 |
| 2026-08-20 | €22.28 | €22.41 | €21.87 | €22.23 | 1,534,183 |
| 2026-08-19 | €21.87 | €22.32 | €21.72 | €22.24 | 1,853,109 |
| 2026-08-18 | €21.44 | €22.02 | €21.44 | €21.90 | 2,347,329 |
| 2026-08-17 | €21.44 | €21.61 | €21.36 | €21.37 | 1,305,123 |
| 2026-08-14 | €21.47 | €21.96 | €21.43 | €21.68 | 1,415,836 |
| 2026-08-13 | €21.50 | €21.54 | €20.81 | €20.92 | 1,691,867 |
| 2026-08-12 | €21.94 | €21.94 | €21.31 | €21.40 | 1,320,636 |
| 2026-08-11 | €22.08 | €22.17 | €21.78 | €22.10 | 1,088,249 |
| 2026-08-10 | €22.21 | €22.25 | €21.85 | €22.08 | 1,089,744 |
| 2026-08-07 | €21.84 | €22.43 | €21.83 | €22.25 | 1,770,896 |
| 2026-08-06 | €21.60 | €21.83 | €21.35 | €21.73 | 1,533,911 |
| 2026-08-05 | €21.37 | €21.74 | €21.20 | €21.39 | 1,656,194 |
| 2026-08-04 | €20.64 | €21.39 | €20.53 | €21.31 | 1,674,970 |
| 2026-08-03 | €20.29 | €21.44 | €20.29 | €20.75 | 2,897,382 |
| 2026-07-31 | €20.03 | €20.24 | €19.70 | €20.05 | 3,679,827 |
| 2026-07-30 | €20.85 | €20.92 | €20.21 | €20.21 | 2,059,708 |
| 2026-07-29 | €21.09 | €21.21 | €20.51 | €21.01 | 1,948,609 |
| 2026-07-28 | €20.53 | €21.03 | €20.34 | €21.01 | 2,184,738 |
| 2026-07-27 | €19.93 | €20.62 | €19.81 | €20.41 | 2,336,664 |
| 2026-07-24 | €18.52 | €20.16 | €18.52 | €19.88 | 4,470,250 |
| 2026-07-23 | €17.86 | €19.00 | €17.63 | €18.42 | 3,872,547 |
| 2026-07-22 | €17.95 | €18.08 | €17.56 | €17.76 | 2,172,094 |
| 2026-07-21 | €18.11 | €18.30 | €17.78 | €17.92 | 2,032,839 |
| 2026-07-20 | €17.96 | €18.28 | €17.82 | €18.15 | 1,845,951 |
| 2026-07-17 | €18.17 | €18.41 | €17.74 | €17.89 | 2,590,904 |
| 2026-07-16 | €18.41 | €18.55 | €18.16 | €18.26 | 1,712,063 |
| 2026-07-15 | €18.18 | €18.84 | €18.05 | €18.45 | 2,052,335 |
| 2026-07-14 | €18.56 | €18.63 | €17.66 | €18.39 | 1,436,453 |
| 2026-07-13 | €18.28 | €18.66 | €18.09 | €18.66 | 1,485,005 |
| 2026-07-10 | €18.29 | €18.51 | €18.12 | €18.24 | 1,036,568 |
| 2026-07-09 | €18.05 | €18.25 | €17.83 | €18.21 | 1,510,189 |
| 2026-07-08 | €18.52 | €18.53 | €17.76 | €17.97 | 2,284,682 |
| 2026-07-07 | €18.55 | €18.87 | €18.54 | €18.66 | 1,519,818 |
| 2026-07-06 | €18.50 | €18.95 | €18.11 | €18.42 | 1,738,701 |
| 2026-07-03 | €18.64 | €18.70 | €18.49 | €18.50 | 859,288 |
| 2026-07-02 | €18.30 | €18.70 | €18.01 | €18.67 | 2,083,812 |
| 2026-07-01 | €17.87 | €18.39 | €17.65 | €18.39 | 1,567,889 |
| 2026-06-30 | €18.03 | €18.09 | €17.82 | €17.82 | 1,976,165 |
| 2026-06-29 | €18.00 | €18.33 | €18.00 | €18.08 | 1,401,622 |
| 2026-06-26 | €17.73 | €17.93 | €17.40 | €17.93 | 1,419,186 |
| 2026-06-25 | €17.33 | €17.86 | €17.16 | €17.59 | 2,392,188 |
| 2026-06-24 | €17.40 | €17.75 | €17.22 | €17.39 | 2,518,450 |
| 2026-06-23 | €16.96 | €17.63 | €16.90 | €17.43 | 2,221,693 |
| 2026-06-22 | €17.29 | €17.41 | €16.89 | €17.03 | 2,026,687 |
| 2026-06-19 | €17.06 | €17.26 | €17.00 | €17.23 | 4,660,138 |
| 2026-06-18 | €17.22 | €17.36 | €16.80 | €17.08 | 2,283,596 |
| 2026-06-17 | €17.39 | €17.45 | €16.98 | €17.32 | 2,318,667 |
| 2026-06-16 | €17.41 | €17.79 | €17.26 | €17.37 | 1,967,555 |
| 2026-06-15 | €17.34 | €17.84 | €17.21 | €17.38 | 3,006,859 |
| 2026-06-12 | €18.13 | €18.20 | €17.14 | €17.21 | 4,965,824 |
| 2026-06-11 | €19.27 | €19.27 | €18.15 | €18.21 | 1,859,801 |
| 2026-06-10 | €19.70 | €19.73 | €19.12 | €19.33 | 1,906,609 |
| 2026-06-09 | €19.83 | €19.92 | €19.50 | €19.69 | 1,952,053 |
| 2026-06-08 | €19.51 | €19.90 | €19.21 | €19.90 | 1,858,899 |
| 2026-06-05 | €19.99 | €20.57 | €19.72 | €19.72 | 1,833,107 |
| 2026-06-04 | €19.01 | €20.24 | €19.01 | €20.16 | 2,455,049 |
| 2026-06-03 | €19.50 | €19.56 | €18.88 | €19.03 | 1,702,736 |
| 2026-06-02 | €20.30 | €20.47 | €19.36 | €19.43 | 2,190,516 |
| 2026-06-01 | €19.00 | €20.26 | €18.99 | €20.26 | 2,855,641 |
| 2026-05-29 | €18.75 | €18.92 | €18.47 | €18.81 | 9,975,733 |
| 2026-05-28 | €19.67 | €19.99 | €18.36 | €18.65 | 5,523,452 |
| 2026-05-27 | €20.13 | €20.23 | €19.74 | €19.77 | 1,878,976 |
| 2026-05-26 | €20.52 | €20.60 | €20.30 | €20.33 | 2,682,647 |
| 2026-05-25 | €20.47 | €20.65 | €20.38 | €20.65 | 1,071,197 |
| 2026-05-22 | €20.14 | €20.63 | €20.13 | €20.32 | 3,372,333 |
| 2026-05-21 | €20.24 | €20.34 | €19.96 | €19.99 | 1,737,548 |
| 2026-05-20 | €20.10 | €20.56 | €19.88 | €20.24 | 2,683,540 |
| 2026-05-19 | €19.85 | €20.62 | €19.85 | €20.28 | 2,471,292 |
| 2026-05-18 | €19.78 | €20.23 | €19.47 | €19.73 | 2,113,250 |
| 2026-05-15 | €19.54 | €19.96 | €19.50 | €19.92 | 3,690,823 |
| 2026-05-14 | €19.17 | €19.62 | €19.12 | €19.62 | 1,643,420 |
| 2026-05-13 | €19.15 | €19.30 | €18.82 | €19.08 | 1,490,907 |
| 2026-05-12 | €19.11 | €19.33 | €19.00 | €19.26 | 1,952,124 |
| 2026-05-11 | €19.61 | €19.71 | €19.34 | €19.42 | 1,366,918 |
| 2026-05-08 | €19.75 | €19.98 | €19.46 | €19.55 | 1,785,504 |
| 2026-05-07 | €19.87 | €19.93 | €19.54 | €19.87 | 2,333,074 |
| 2026-05-06 | €19.62 | €20.41 | €19.38 | €19.77 | 2,151,003 |
| 2026-05-05 | €19.25 | €19.64 | €19.22 | €19.60 | 1,843,752 |
| 2026-05-04 | €19.37 | €19.50 | €19.01 | €19.29 | 1,829,228 |
| 2026-04-30 | €18.97 | €19.15 | €18.73 | €19.09 | 2,220,053 |
| 2026-04-29 | €18.84 | €18.97 | €18.31 | €18.95 | 3,207,572 |
| 2026-04-28 | €19.32 | €19.33 | €18.74 | €18.80 | 1,648,524 |
| 2026-04-27 | €19.62 | €19.66 | €19.22 | €19.35 | 2,229,962 |
| 2026-04-24 | €19.14 | €19.69 | €18.94 | €19.59 | 2,651,575 |
| 2026-04-23 | €19.75 | €20.34 | €19.01 | €19.26 | 4,382,531 |
| 2026-04-22 | €18.96 | €19.08 | €18.60 | €18.92 | 3,174,957 |
| 2026-04-21 | €19.02 | €19.29 | €18.97 | €19.01 | 2,198,713 |
| 2026-04-20 | €19.21 | €19.21 | €18.81 | €18.92 | 1,612,167 |
| 2026-04-17 | €18.65 | €19.58 | €18.63 | €19.38 | 3,398,500 |
| 2026-04-16 | €18.11 | €18.61 | €18.07 | €18.61 | 2,774,124 |
| 2026-04-15 | €17.81 | €18.06 | €17.71 | €18.06 | 1,818,995 |
| 2026-04-14 | €17.62 | €17.83 | €17.53 | €17.75 | 2,573,275 |
| 2026-04-13 | €16.74 | €17.54 | €16.68 | €17.54 | 2,249,272 |
| 2026-04-10 | €16.97 | €17.30 | €16.82 | €16.82 | 4,301,121 |
| 2026-04-09 | €17.59 | €17.59 | €16.81 | €16.92 | 3,459,813 |
| 2026-04-08 | €18.01 | €18.32 | €17.62 | €17.64 | 3,294,227 |
| 2026-04-07 | €17.64 | €17.86 | €17.33 | €17.40 | 2,631,880 |
| 2026-04-02 | €17.42 | €17.65 | €17.25 | €17.62 | 2,332,581 |
| 2026-04-01 | €17.80 | €17.90 | €17.36 | €17.52 | 2,504,845 |
| 2026-03-31 | €16.93 | €17.38 | €16.90 | €17.27 | 3,137,475 |
| 2026-03-30 | €16.61 | €17.04 | €16.50 | €16.94 | 3,101,998 |
| 2026-03-27 | €17.01 | €17.11 | €16.61 | €16.61 | 2,093,364 |
| 2026-03-26 | €16.76 | €17.17 | €16.61 | €16.95 | 2,856,725 |
| 2026-03-25 | €16.75 | €17.01 | €16.59 | €16.79 | 2,142,712 |
| 2026-03-24 | €16.96 | €17.00 | €16.59 | €16.59 | 3,279,126 |
| 2026-03-23 | €17.00 | €17.57 | €16.91 | €17.00 | 2,261,857 |
| 2026-03-20 | €17.73 | €17.75 | €16.99 | €17.20 | 5,924,196 |
| 2026-03-19 | €17.74 | €18.02 | €17.67 | €17.70 | 2,545,447 |
| 2026-03-18 | €17.95 | €18.14 | €17.85 | €17.93 | 2,222,737 |
| 2026-03-17 | €18.43 | €18.48 | €18.01 | €18.11 | 2,266,995 |
| 2026-03-16 | €18.60 | €18.66 | €18.30 | €18.42 | 2,097,939 |
| 2026-03-13 | €18.28 | €18.81 | €18.22 | €18.50 | 2,176,432 |
| 2026-03-12 | €18.08 | €18.73 | €18.02 | €18.33 | 3,413,981 |
| 2026-03-11 | €17.93 | €18.08 | €17.72 | €18.04 | 3,047,686 |
| 2026-03-10 | €18.39 | €18.41 | €17.78 | €18.03 | 2,667,899 |
| 2026-03-09 | €18.62 | €18.74 | €17.96 | €18.09 | 3,215,696 |
| 2026-03-06 | €18.75 | €18.91 | €18.35 | €18.74 | 4,273,438 |
| 2026-03-05 | €18.20 | €18.67 | €18.00 | €18.65 | 3,248,704 |
| 2026-03-04 | €18.27 | €18.37 | €18.05 | €18.17 | 3,871,514 |
| 2026-03-03 | €18.50 | €18.51 | €17.99 | €18.33 | 4,107,391 |
| 2026-03-02 | €17.99 | €18.82 | €17.81 | €18.47 | 6,086,752 |
| 2026-02-27 | €18.39 | €18.63 | €17.95 | €18.55 | 11,137,531 |
| 2026-02-26 | €18.14 | €18.52 | €17.87 | €18.39 | 5,132,069 |
| 2026-02-25 | €17.38 | €18.03 | €17.33 | €18.03 | 4,699,915 |
| 2026-02-24 | €17.18 | €17.67 | €17.05 | €17.43 | 3,538,822 |
| 2026-02-23 | €17.02 | €17.29 | €16.91 | €17.29 | 3,042,372 |
| 2026-02-20 | €17.50 | €17.61 | €17.22 | €17.43 | 2,761,686 |
| 2026-02-19 | €17.30 | €17.62 | €17.21 | €17.54 | 4,102,478 |
| 2026-02-18 | €16.84 | €17.22 | €16.65 | €17.22 | 3,727,978 |
| 2026-02-17 | €15.86 | €16.73 | €15.83 | €16.73 | 5,071,257 |
| 2026-02-16 | €17.90 | €17.92 | €15.96 | €15.96 | 7,671,987 |
| 2026-02-13 | €18.17 | €18.44 | €17.82 | €17.82 | 5,563,506 |
| 2026-02-12 | €17.80 | €18.31 | €17.64 | €18.14 | 8,649,153 |
| 2026-02-11 | €18.11 | €18.64 | €17.16 | €17.77 | 13,831,202 |
| 2026-02-10 | €22.51 | €22.76 | €22.23 | €22.44 | 4,108,568 |
| 2026-02-09 | €22.39 | €22.54 | €22.28 | €22.39 | 2,875,847 |
| 2026-02-06 | €22.08 | €22.26 | €21.86 | €22.25 | 3,804,887 |
| 2026-02-05 | €23.14 | €23.38 | €22.68 | €22.76 | 3,270,118 |
| 2026-02-04 | €22.30 | €23.20 | €22.22 | €22.96 | 3,946,666 |
| 2026-02-03 | €23.23 | €23.23 | €22.18 | €22.35 | 3,774,866 |
| 2026-02-02 | €23.22 | €23.49 | €22.96 | €23.17 | 2,327,462 |
| 2026-01-30 | €22.99 | €23.67 | €22.98 | €23.22 | 2,362,846 |
| 2026-01-29 | €23.76 | €24.23 | €22.86 | €22.91 | 3,005,527 |
| 2026-01-28 | €23.67 | €23.99 | €23.53 | €23.93 | 1,623,756 |
| 2026-01-27 | €24.15 | €24.18 | €23.53 | €23.67 | 2,340,277 |
| 2026-01-26 | €23.80 | €24.13 | €23.59 | €24.01 | 1,443,616 |
| 2026-01-23 | €23.86 | €23.96 | €23.63 | €23.85 | 1,592,090 |
| 2026-01-22 | €23.66 | €23.89 | €23.28 | €23.68 | 2,654,253 |
| 2026-01-21 | €23.45 | €23.61 | €23.21 | €23.48 | 2,577,403 |
| 2026-01-20 | €23.25 | €23.65 | €23.14 | €23.46 | 2,304,027 |
| 2026-01-19 | €23.73 | €23.92 | €23.27 | €23.27 | 1,671,755 |
| 2026-01-16 | €24.06 | €24.23 | €23.77 | €24.20 | 1,831,314 |
| 2026-01-15 | €24.11 | €24.58 | €24.06 | €24.24 | 1,954,763 |
| 2026-01-14 | €24.36 | €24.44 | €24.01 | €24.13 | 2,055,764 |
| 2026-01-13 | €24.65 | €24.93 | €24.27 | €24.41 | 1,647,307 |
| 2026-01-12 | €24.82 | €24.96 | €24.60 | €24.74 | 1,706,126 |
| 2026-01-09 | €24.26 | €24.91 | €24.20 | €24.75 | 2,290,882 |
| 2026-01-08 | €24.14 | €24.28 | €23.97 | €24.20 | 1,536,816 |
| 2026-01-07 | €23.83 | €24.14 | €23.79 | €24.13 | 1,987,051 |
| 2026-01-06 | €23.86 | €23.88 | €23.09 | €23.61 | 1,975,826 |
| 2026-01-05 | €23.46 | €24.08 | €23.45 | €24.03 | 1,860,973 |
| 2026-01-02 | €23.90 | €24.07 | €23.25 | €23.40 | 1,821,727 |
| 2025-12-31 | €23.93 | €24.02 | €23.80 | €23.84 | 768,026 |
| 2025-12-30 | €23.65 | €23.97 | €23.61 | €23.87 | 1,209,263 |
| 2025-12-29 | €23.66 | €23.78 | €23.55 | €23.62 | 1,411,005 |
| 2025-12-24 | €23.62 | €23.75 | €23.56 | €23.56 | 506,713 |
| 2025-12-23 | €23.73 | €23.83 | €23.53 | €23.67 | 1,360,759 |
| 2025-12-22 | €23.60 | €23.74 | €23.54 | €23.74 | 1,686,230 |
| 2025-12-19 | €23.65 | €23.76 | €23.51 | €23.70 | 5,160,516 |
| 2025-12-18 | €23.59 | €23.77 | €23.51 | €23.73 | 2,409,875 |
| 2025-12-17 | €23.49 | €23.64 | €23.26 | €23.64 | 2,378,868 |
| 2025-12-16 | €23.36 | €23.49 | €23.21 | €23.39 | 2,868,356 |
| 2025-12-15 | €23.49 | €23.67 | €23.28 | €23.60 | 2,172,846 |
| 2025-12-12 | €23.21 | €23.57 | €23.10 | €23.51 | 3,263,841 |
| 2025-12-11 | €22.90 | €23.36 | €22.79 | €23.13 | 2,277,813 |
| 2025-12-10 | €23.28 | €23.32 | €22.91 | €23.02 | 1,933,792 |
| 2025-12-09 | €23.41 | €23.58 | €23.30 | €23.35 | 1,750,206 |
| 2025-12-08 | €23.72 | €24.00 | €23.51 | €23.51 | 1,818,063 |
| 2025-12-05 | €23.81 | €23.99 | €23.45 | €23.78 | 2,616,091 |
| 2025-12-04 | €23.40 | €24.00 | €23.40 | €23.76 | 2,435,126 |
| 2025-12-03 | €23.40 | €23.44 | €23.08 | €23.41 | 2,241,010 |
| 2025-12-02 | €23.80 | €23.84 | €23.40 | €23.42 | 2,795,063 |
| 2025-12-01 | €24.04 | €24.04 | €23.62 | €23.85 | 2,167,184 |
| 2025-11-28 | €24.16 | €24.18 | €24.01 | €24.11 | 1,324,558 |
| 2025-11-27 | €24.08 | €24.32 | €24.07 | €24.15 | 1,199,289 |
| 2025-11-26 | €24.12 | €24.18 | €23.84 | €24.15 | 2,556,960 |
| 2025-11-25 | €23.72 | €23.96 | €23.47 | €23.96 | 1,611,405 |
| 2025-11-24 | €23.80 | €24.13 | €23.70 | €23.77 | 4,083,201 |
| 2025-11-21 | €23.00 | €23.80 | €22.86 | €23.49 | 3,865,674 |
| 2025-11-20 | €23.41 | €23.55 | €23.25 | €23.32 | 2,427,506 |
| 2025-11-19 | €23.20 | €23.56 | €22.96 | €23.38 | 2,756,148 |
| 2025-11-18 | €23.27 | €23.44 | €23.11 | €23.18 | 2,394,007 |
| 2025-11-17 | €24.00 | €24.00 | €23.52 | €23.53 | 1,664,013 |
| 2025-11-14 | €24.01 | €24.04 | €23.67 | €23.99 | 2,292,624 |
| 2025-11-13 | €24.10 | €24.43 | €24.08 | €24.23 | 1,760,279 |
| 2025-11-12 | €23.90 | €24.32 | €23.64 | €24.03 | 1,914,291 |
| 2025-11-11 | €23.58 | €24.06 | €23.56 | €23.93 | 1,393,155 |
| 2025-11-10 | €23.70 | €24.02 | €23.54 | €23.59 | 2,783,750 |
| 2025-11-07 | €23.34 | €23.48 | €23.03 | €23.34 | 2,490,088 |
| 2025-11-06 | €23.83 | €23.92 | €23.22 | €23.26 | 1,938,122 |
| 2025-11-05 | €23.86 | €24.12 | €23.75 | €23.98 | 1,361,709 |
| 2025-11-04 | €24.14 | €24.26 | €23.84 | €24.04 | 1,574,771 |
| 2025-11-03 | €24.59 | €24.77 | €24.29 | €24.36 | 1,586,245 |
| 2025-10-31 | €24.47 | €24.71 | €24.47 | €24.63 | 1,744,942 |
| 2025-10-30 | €24.58 | €24.86 | €24.49 | €24.55 | 1,896,156 |
| 2025-10-29 | €24.89 | €24.90 | €24.42 | €24.53 | 2,114,780 |
| 2025-10-28 | €25.31 | €25.36 | €24.74 | €24.97 | 2,468,907 |
| 2025-10-27 | €25.72 | €25.81 | €25.40 | €25.41 | 1,802,863 |
| 2025-10-24 | €26.30 | €26.43 | €25.54 | €25.69 | 3,353,364 |
| 2025-10-23 | €26.00 | €26.35 | €25.01 | €26.21 | 7,762,453 |
| 2025-10-22 | €30.05 | €30.36 | €29.92 | €30.12 | 1,885,559 |
| 2025-10-21 | €29.79 | €30.27 | €29.60 | €30.27 | 1,430,986 |
| 2025-10-20 | €29.45 | €29.78 | €29.20 | €29.78 | 1,058,138 |
| 2025-10-17 | €29.02 | €29.41 | €28.92 | €29.33 | 1,746,130 |
| 2025-10-16 | €28.83 | €29.44 | €28.72 | €29.38 | 1,427,587 |
| 2025-10-15 | €28.59 | €29.10 | €28.59 | €28.88 | 1,779,477 |
| 2025-10-14 | €28.65 | €28.82 | €28.29 | €28.35 | 2,088,831 |
| 2025-10-13 | €28.50 | €29.02 | €28.50 | €28.81 | 1,236,266 |
| 2025-10-10 | €29.09 | €29.54 | €28.50 | €28.50 | 1,661,201 |
| 2025-10-09 | €28.83 | €29.08 | €28.46 | €28.93 | 1,166,740 |