Dassault Systemes SE
- Information
- Last
- Buy
- Sell
108
100
25.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2026 | 21:39:17.249 | 300 | 25.70 | |
| 300 | 25.70 | |||
| 300 | 25.70 | |||
| 05/11/2026 | 21:38:32.867 | 400 | 25.66 | |
| 400 | 25.66 | |||
| 400 | 25.66 | |||
| 05/11/2026 | 21:38:26.642 | 300 | 25.76 | |
| 300 | 25.76 | |||
| 300 | 25.76 | |||
| 05/11/2026 | 21:38:18.464 | 300 | 25.91 | |
| 300 | 25.91 | |||
| 300 | 25.91 | |||
| 05/11/2026 | 21:15:57.680 | 373 | 26.07 | |
| 73 | 26.07 | |||
| 300 | 26.07 | |||
| 373 | 26.07 | |||
| 05/11/2026 | 21:15:53.991 | 200 | 25.95 | |
| 200 | 25.95 | |||
| 200 | 25.95 | |||
| 05/11/2026 | 21:14:39.989 | 200 | 25.85 | |
| 200 | 25.85 | |||
| 200 | 25.85 | |||
| 05/11/2026 | 21:14:39.898 | 1 | 25.85 | |
| 1 | 25.85 | |||
| 1 | 25.85 | |||
| 05/11/2026 | 20:48:07.963 | 1 | 25.91 | |
| 1 | 25.91 | |||
| 1 | 25.91 | |||
| 05/11/2026 | 20:48:07.889 | 3 | 25.91 | |
| 3 | 25.91 | |||
| 3 | 25.91 | |||
| 05/11/2026 | 20:26:20.435 | 1 | 25.82 | |
| 1 | 25.82 | |||
| 1 | 25.82 | |||
| 05/11/2026 | 20:24:49.965 | 8 | 25.75 | |
| 8 | 25.75 | |||
| 8 | 25.75 | |||
| 05/11/2026 | 20:24:22.340 | 23 | 25.75 | |
| 23 | 25.75 | |||
| 23 | 25.75 | |||
| 05/11/2026 | 20:20:27.459 | 39 | 25.86 | |
| 39 | 25.86 | |||
| 39 | 25.86 | |||
| 05/11/2026 | 20:16:43.504 | 1 | 25.90 | |
| 1 | 25.90 | |||
| 1 | 25.90 | |||
| 05/11/2026 | 20:07:18.931 | 175 | 25.85 | |
| 175 | 25.85 | |||
| 175 | 25.85 | |||
| 05/11/2026 | 19:59:01.335 | 13 | 25.88 | |
| 13 | 25.88 | |||
| 13 | 25.88 | |||
| 05/11/2026 | 19:45:33.162 | 172 | 25.87 | |
| 172 | 25.87 | |||
| 172 | 25.87 | |||
| 05/11/2026 | 19:29:03.708 | 3 | 25.97 | |
| 3 | 25.97 | |||
| 3 | 25.97 | |||
| 05/11/2026 | 19:29:03.639 | 1 | 25.97 | |
| 1 | 25.97 | |||
| 1 | 25.97 | |||
| 05/11/2026 | 19:22:10.875 | 1 | 25.94 | |
| 1 | 25.94 | |||
| 1 | 25.94 | |||
| 05/11/2026 | 19:21:55.788 | 13 | 25.86 | |
| 13 | 25.86 | |||
| 13 | 25.86 | |||
| 05/11/2026 | 19:14:33.348 | 200 | 26.01 | |
| 200 | 26.01 | |||
| 200 | 26.01 | |||
| 05/11/2026 | 19:06:54.309 | 2 | 25.94 | |
| 2 | 25.94 | |||
| 2 | 25.94 | |||
| 05/11/2026 | 19:02:48.502 | 30 | 25.93 | |
| 30 | 25.93 | |||
| 30 | 25.93 | |||
| 05/11/2026 | 18:56:54.531 | 14 | 25.99 | |
| 14 | 25.99 | |||
| 14 | 25.99 | |||
| 05/11/2026 | 18:56:54.430 | 1 | 25.99 | |
| 1 | 25.99 | |||
| 1 | 25.99 | |||
| 05/11/2026 | 18:56:30.762 | 3 | 25.99 | |
| 3 | 25.99 | |||
| 3 | 25.99 | |||
| 05/11/2026 | 18:55:37.377 | 1 | 26.00 | |
| 1 | 26.00 | |||
| 1 | 26.00 | |||
| 05/11/2026 | 18:54:15.083 | 2 | 26.09 | |
| 2 | 26.09 | |||
| 2 | 26.09 | |||
| 05/11/2026 | 18:46:03.176 | 2 | 25.99 | |
| 2 | 25.99 | |||
| 2 | 25.99 | |||
| 05/11/2026 | 18:43:38.630 | 13 | 25.99 | |
| 13 | 25.99 | |||
| 13 | 25.99 | |||
| 05/11/2026 | 18:33:22.645 | 6 | 26.11 | |
| 6 | 26.11 | |||
| 6 | 26.11 | |||
| 05/11/2026 | 18:29:08.964 | 8 | 26.01 | |
| 8 | 26.01 | |||
| 8 | 26.01 | |||
| 05/11/2026 | 17:33:54.489 | 231 | 26.02 | |
| 231 | 26.02 | |||
| 231 | 26.02 | |||
| 05/11/2026 | 17:23:18.749 | 2 | 26.08 | |
| 2 | 26.08 | |||
| 2 | 26.08 | |||
| 05/11/2026 | 17:19:00.705 | 77 | 26.05 | |
| 77 | 26.05 | |||
| 77 | 26.05 | |||
| 05/11/2026 | 17:13:10.702 | 184 | 26.05 | |
| 184 | 26.05 | |||
| 184 | 26.05 | |||
| 05/11/2026 | 17:05:40.199 | 1 | 26.17 | |
| 1 | 26.17 | |||
| 1 | 26.17 | |||
| 05/11/2026 | 17:05:25.480 | 56 | 26.16 | |
| 56 | 26.16 | |||
| 56 | 26.16 | |||
| 05/11/2026 | 16:57:20.749 | 150 | 26.22 | |
| 150 | 26.22 | |||
| 150 | 26.22 | |||
| 05/11/2026 | 16:50:23.838 | 34 | 26.17 | |
| 34 | 26.17 | |||
| 34 | 26.17 | |||
| 05/11/2026 | 16:50:20.879 | 3 | 26.17 | |
| 3 | 26.17 | |||
| 3 | 26.17 | |||
| 05/11/2026 | 16:48:15.765 | 5 | 26.21 | |
| 5 | 26.21 | |||
| 5 | 26.21 | |||
| 05/11/2026 | 16:45:44.362 | 349 | 26.23 | |
| 349 | 26.23 | |||
| 349 | 26.23 | |||
| 05/11/2026 | 16:45:39.517 | 48 | 26.22 | |
| 48 | 26.22 | |||
| 48 | 26.22 | |||
| 05/11/2026 | 16:43:11.664 | 45 | 26.21 | |
| 45 | 26.21 | |||
| 45 | 26.21 | |||
| 05/11/2026 | 16:42:28.305 | 20 | 26.21 | |
| 20 | 26.21 | |||
| 20 | 26.21 | |||
| 05/11/2026 | 16:35:11.322 | 22 | 26.20 | |
| 22 | 26.20 | |||
| 22 | 26.20 | |||
| 05/11/2026 | 16:33:28.205 | 50 | 26.15 | |
| 50 | 26.15 | |||
| 50 | 26.15 | |||
| 05/11/2026 | 16:30:34.091 | 1 | 26.09 | |
| 1 | 26.09 | |||
| 1 | 26.09 | |||
| 05/11/2026 | 16:29:33.350 | 19 | 26.10 | |
| 19 | 26.10 | |||
| 19 | 26.10 | |||
| 05/11/2026 | 16:23:26.115 | 200 | 26.11 | |
| 200 | 26.11 | |||
| 200 | 26.11 | |||
| 05/11/2026 | 16:18:32.143 | 2 | 26.06 | |
| 2 | 26.06 | |||
| 2 | 26.06 | |||
| 05/11/2026 | 16:15:37.907 | 5 | 26.05 | |
| 5 | 26.05 | |||
| 5 | 26.05 | |||
| 05/11/2026 | 16:06:51.169 | 3 | 26.06 | |
| 3 | 26.06 | |||
| 3 | 26.06 | |||
| 05/11/2026 | 16:00:52.449 | 80 | 26.06 | |
| 80 | 26.06 | |||
| 80 | 26.06 | |||
| 05/11/2026 | 15:53:43.957 | 60 | 26.10 | |
| 60 | 26.10 | |||
| 60 | 26.10 | |||
| 05/11/2026 | 15:21:51.041 | 22 | 25.98 | |
| 22 | 25.98 | |||
| 22 | 25.98 | |||
| 05/11/2026 | 15:12:52.779 | 116 | 26.01 | |
| 116 | 26.01 | |||
| 116 | 26.01 | |||
| 05/11/2026 | 15:12:09.471 | 3 | 26.02 | |
| 3 | 26.02 | |||
| 3 | 26.02 | |||
| 05/11/2026 | 15:04:29.751 | 1 | 26.09 | |
| 1 | 26.09 | |||
| 1 | 26.09 | |||
| 05/11/2026 | 15:01:33.668 | 15 | 26.08 | |
| 15 | 26.08 | |||
| 15 | 26.08 | |||
| 05/11/2026 | 14:20:13.416 | 7 | 26.12 | |
| 7 | 26.12 | |||
| 7 | 26.12 | |||
| 05/11/2026 | 14:16:16.713 | 1 | 26.10 | |
| 1 | 26.10 | |||
| 1 | 26.10 | |||
| 05/11/2026 | 14:13:34.817 | 85 | 26.09 | |
| 85 | 26.09 | |||
| 85 | 26.09 | |||
| 05/11/2026 | 14:12:06.895 | 12 | 26.05 | |
| 12 | 26.05 | |||
| 12 | 26.05 | |||
| 05/11/2026 | 13:18:22.512 | 1 | 26.13 | |
| 1 | 26.13 | |||
| 1 | 26.13 | |||
| 05/11/2026 | 12:35:03.494 | 191 | 26.12 | |
| 191 | 26.12 | |||
| 191 | 26.12 | |||
| 05/11/2026 | 12:22:04.867 | 11 | 26.08 | |
| 11 | 26.08 | |||
| 11 | 26.08 | |||
| 05/11/2026 | 12:21:56.897 | 8 | 26.08 | |
| 8 | 26.08 | |||
| 8 | 26.08 | |||
| 05/11/2026 | 12:08:09.964 | 1 | 26.09 | |
| 1 | 26.09 | |||
| 1 | 26.09 | |||
| 05/11/2026 | 11:21:27.348 | 2 | 25.97 | |
| 2 | 25.97 | |||
| 2 | 25.97 | |||
| 05/11/2026 | 11:17:41.679 | 1 | 26.00 | |
| 1 | 26.00 | |||
| 1 | 26.00 | |||
| 05/11/2026 | 10:23:27.530 | 20 | 26.06 | |
| 20 | 26.06 | |||
| 20 | 26.06 | |||
| 05/11/2026 | 10:20:35.571 | 5 | 26.10 | |
| 5 | 26.10 | |||
| 5 | 26.10 | |||
| 05/11/2026 | 09:58:46.040 | 20 | 26.14 | |
| 20 | 26.14 | |||
| 20 | 26.14 | |||
| 05/11/2026 | 09:55:35.474 | 172 | 26.25 | |
| 172 | 26.25 | |||
| 5 | 26.25 | |||
| 167 | 26.25 | |||
| 05/11/2026 | 09:51:07.916 | 9 | 26.23 | |
| 9 | 26.23 | |||
| 9 | 26.23 | |||
| 05/11/2026 | 09:49:25.007 | 24 | 26.24 | |
| 24 | 26.24 | |||
| 24 | 26.24 | |||
| 05/11/2026 | 09:48:58.264 | 1 | 26.22 | |
| 1 | 26.22 | |||
| 1 | 26.22 | |||
| 05/11/2026 | 09:44:59.045 | 1 | 26.15 | |
| 1 | 26.15 | |||
| 1 | 26.15 | |||
| 05/11/2026 | 09:44:52.318 | 150 | 26.10 | |
| 150 | 26.10 | |||
| 150 | 26.10 | |||
| 05/11/2026 | 09:38:30.920 | 10 | 25.98 | |
| 10 | 25.98 | |||
| 10 | 25.98 | |||
| 05/11/2026 | 09:28:39.088 | 8 | 25.94 | |
| 8 | 25.94 | |||
| 8 | 25.94 | |||
| 05/11/2026 | 09:22:08.137 | 1 | 25.95 | |
| 1 | 25.95 | |||
| 1 | 25.95 | |||
| 05/11/2026 | 09:10:11.120 | 1 | 26.09 | |
| 1 | 26.09 | |||
| 1 | 26.09 | |||
| 05/11/2026 | 09:09:51.443 | 11 | 26.06 | |
| 11 | 26.06 | |||
| 11 | 26.06 | |||
| 05/11/2026 | 09:02:36.490 | 110 | 26.10 | |
| 110 | 26.10 | |||
| 110 | 26.10 | |||
| 05/11/2026 | 09:01:21.304 | 542 | 26.04 | |
| 3 | 26.04 | |||
| 16 | 26.04 | |||
| 500 | 26.04 | |||
| 4 | 26.04 | |||
| 542 | 26.04 | |||
| 19 | 26.04 | |||
| 05/11/2026 | 08:55:51.996 | 1 | 25.93 | |
| 1 | 25.93 | |||
| 1 | 25.93 | |||
| 05/11/2026 | 08:46:40.457 | 1 | 25.95 | |
| 1 | 25.95 | |||
| 1 | 25.95 | |||
| 05/11/2026 | 08:30:53.649 | 1 | 25.84 | |
| 1 | 25.84 | |||
| 1 | 25.84 | |||
| 05/11/2026 | 08:02:35.197 | 210 | 25.90 | |
| 210 | 25.90 | |||
| 210 | 25.90 | |||
| 05/11/2026 | 08:00:20.463 | 1 | 25.79 | |
| 1 | 25.79 | |||
| 1 | 25.79 | |||
| 05/11/2026 | 08:00:14.763 | 8 | 25.87 | |
| 8 | 25.87 | |||
| 8 | 25.87 | |||
| 05/11/2026 | 08:00:11.878 | 3 | 25.87 | |
| 3 | 25.87 | |||
| 3 | 25.87 | |||
| 05/11/2026 | 08:00:10.561 | 5 | 25.78 | |
| 5 | 25.78 | |||
| 5 | 25.78 | |||
| 05/11/2026 | 07:42:22.033 | 20 | 25.77 | |
| 20 | 25.77 | |||
| 20 | 25.77 | |||
| 05/11/2026 | 07:30:18.171 | 35 | 25.79 | |
| 30 | 25.79 | |||
| 35 | 25.79 | |||
| 1 | 25.79 | |||
| 4 | 25.79 |
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 829.00 / Ask: 829.90
Turnover: 190 280 TEUR -
Nvidia Corp.
Bid: 161.86 / Ask: 161.96
Turnover: 88 296 TEUR -
Micron Technology Inc.
Bid: 586.00 / Ask: 586.90
Turnover: 67 986 TEUR -
SK Hynix Inc. GDRs
Bid: 750.00 / Ask: 752.00
Turnover: 66 006 TEUR -
Siemens Energy AG
Bid: 112.50 / Ask: 113.28
Turnover: 62 740 TEUR
Realtime Quotes
Last Update:
05/11/2026 @ 22:00:00
Last Update:
05/11/2026 @ 22:00:00