Dassault Systemes SE

230

200

16.37

Date Time Volume Order Volume Price
16/02/2026 11:40:16.404 1   16.37
      1 16.37
      1 16.37
16/02/2026 11:40:09.375 150   16.375
      150 16.375
      150 16.375
16/02/2026 11:40:01.726 4   16.37
      4 16.37
      4 16.37
16/02/2026 11:39:55.706 1   16.375
      1 16.375
      1 16.375
16/02/2026 11:39:38.409 1   16.38
      1 16.38
      1 16.38
16/02/2026 11:39:22.921 1   16.365
      1 16.365
      1 16.365
16/02/2026 11:39:11.083 1   16.365
      1 16.365
      1 16.365
16/02/2026 11:39:01.678 5   16.36
      5 16.36
      5 16.36
16/02/2026 11:38:57.941 1   16.37
      1 16.37
      1 16.37
16/02/2026 11:38:42.205 1   16.38
      1 16.38
      1 16.38
16/02/2026 11:38:29.114 1   16.40
      1 16.40
      1 16.40
16/02/2026 11:38:15.150 1   16.425
      1 16.425
      1 16.425
16/02/2026 11:38:01.331 1   16.435
      1 16.435
      1 16.435
16/02/2026 11:37:39.476 1   16.435
      1 16.435
      1 16.435
16/02/2026 11:36:24.584 100   16.42
      100 16.42
      100 16.42
16/02/2026 11:35:44.949 300   16.425
      300 16.425
      300 16.425
16/02/2026 11:35:11.213 3   16.41
      3 16.41
      3 16.41
16/02/2026 11:33:49.917 16   16.40
      16 16.40
      16 16.40
16/02/2026 11:32:49.397 25   16.405
      25 16.405
      25 16.405
16/02/2026 11:32:31.822 3   16.425
      3 16.425
      3 16.425
16/02/2026 11:32:18.065 1   16.415
      1 16.415
      1 16.415
16/02/2026 11:29:57.832 21   16.365
      21 16.365
      21 16.365
16/02/2026 11:29:04.253 5   16.35
      5 16.35
      5 16.35
16/02/2026 11:29:02.902 650   16.36
      650 16.36
      650 16.36
16/02/2026 11:27:36.354 700   16.36
      700 16.36
      700 16.36
16/02/2026 11:27:35.180 150   16.36
      150 16.36
      150 16.36
16/02/2026 11:27:31.846 7   16.365
      7 16.365
      7 16.365
16/02/2026 11:26:26.906 4   16.365
      4 16.365
      4 16.365
16/02/2026 11:24:42.256 2   16.41
      2 16.41
      2 16.41
16/02/2026 11:24:03.468 50   16.42
      50 16.42
      50 16.42
16/02/2026 11:22:39.536 1   16.44
      1 16.44
      1 16.44
16/02/2026 11:21:06.831 500   16.44
      500 16.44
      500 16.44
16/02/2026 11:19:33.274 93   16.495
      93 16.495
      93 16.495
16/02/2026 11:17:24.334 7   16.57
      7 16.57
      3 16.57
      4 16.57
16/02/2026 11:16:37.799 514   16.57
      514 16.57
      514 16.57
16/02/2026 11:15:52.024 1   16.565
      1 16.565
      1 16.565
16/02/2026 11:13:22.408 155   16.50
      155 16.50
      155 16.50
16/02/2026 11:12:12.496 30   16.445
      30 16.445
      30 16.445
16/02/2026 11:11:01.573 5   16.515
      5 16.515
      5 16.515
16/02/2026 11:11:00.110 1   16.52
      1 16.52
      1 16.52
16/02/2026 11:10:54.186 1   16.525
      1 16.525
      1 16.525
16/02/2026 11:10:49.069 1   16.525
      1 16.525
      1 16.525
16/02/2026 11:10:43.910 1   16.52
      1 16.52
      1 16.52
16/02/2026 11:10:38.299 1   16.525
      1 16.525
      1 16.525
16/02/2026 11:10:32.888 1   16.52
      1 16.52
      1 16.52
16/02/2026 11:10:32.789 24   16.52
      24 16.52
      24 16.52
16/02/2026 11:10:31.724 6   16.51
      6 16.51
      6 16.51
16/02/2026 11:10:27.380 1   16.52
      1 16.52
      1 16.52
16/02/2026 11:10:21.398 1   16.52
      1 16.52
      1 16.52
16/02/2026 11:10:11.288 1   16.525
      1 16.525
      1 16.525
16/02/2026 11:10:05.264 1   16.525
      1 16.525
      1 16.525
16/02/2026 11:10:01.866 5   16.51
      5 16.51
      5 16.51
16/02/2026 11:10:01.110 61   16.52
      61 16.52
      61 16.52
16/02/2026 11:09:59.492 1   16.52
      1 16.52
      1 16.52
16/02/2026 11:09:53.933 1   16.52
      1 16.52
      1 16.52
16/02/2026 11:09:48.619 1   16.53
      1 16.53
      1 16.53
16/02/2026 11:09:43.361 1   16.535
      1 16.535
      1 16.535
16/02/2026 11:09:37.945 1   16.53
      1 16.53
      1 16.53
16/02/2026 11:09:32.630 1   16.53
      1 16.53
      1 16.53
16/02/2026 11:09:26.614 1   16.525
      1 16.525
      1 16.525
16/02/2026 11:08:01.818 3   16.535
      3 16.535
      3 16.535
16/02/2026 11:07:53.173 1   16.535
      1 16.535
      1 16.535
16/02/2026 11:07:10.885 1   16.47
      1 16.47
      1 16.47
16/02/2026 11:06:59.041 9   16.49
      9 16.49
      9 16.49
16/02/2026 11:05:11.879 600   16.455
      600 16.455
      600 16.455
16/02/2026 11:01:39.550 6   16.355
      6 16.355
      6 16.355
16/02/2026 11:01:29.688 250   16.345
      250 16.345
      250 16.345
16/02/2026 11:00:49.234 1   16.37
      1 16.37
      1 16.37
16/02/2026 11:00:28.569 1   16.375
      1 16.375
      1 16.375
16/02/2026 11:00:21.724 265   16.365
      2 16.365
      2 16.365
      200 16.365
      265 16.365
      61 16.365
16/02/2026 10:50:02.674 1   16.51
      1 16.51
      1 16.51
16/02/2026 10:49:34.861 3   16.535
      2 16.535
      3 16.535
      1 16.535
16/02/2026 10:48:59.546 700   16.56
      700 16.56
      700 16.56
16/02/2026 10:48:41.845 119   16.525
      119 16.525
      119 16.525
16/02/2026 10:48:36.475 81   16.54
      81 16.54
      50 16.54
      31 16.54
16/02/2026 10:46:46.435 700   16.48
      700 16.48
      700 16.48
16/02/2026 10:46:03.421 3   16.495
      3 16.495
      3 16.495
16/02/2026 10:41:58.767 209   16.535
      209 16.535
      209 16.535
16/02/2026 10:41:54.337 31   16.535
      31 16.535
      31 16.535
16/02/2026 10:41:26.599 700   16.525
      700 16.525
      700 16.525
16/02/2026 10:41:13.817 80   16.55
      80 16.55
      80 16.55
16/02/2026 10:40:59.907 120   16.575
      120 16.575
      120 16.575
16/02/2026 10:39:46.547 41   16.615
      41 16.615
      41 16.615
16/02/2026 10:38:19.145 700   16.57
      700 16.57
      700 16.57
16/02/2026 10:37:20.832 5   16.60
      5 16.60
      5 16.60
16/02/2026 10:36:41.951 673   16.60
      673 16.60
      673 16.60
16/02/2026 10:35:10.225 700   16.63
      700 16.63
      700 16.63
16/02/2026 10:32:38.954 700   16.60
      700 16.60
      700 16.60
16/02/2026 10:29:26.162 100   16.56
      100 16.56
      100 16.56
16/02/2026 10:27:22.934 100   16.51
      100 16.51
      100 16.51
16/02/2026 10:23:53.285 174   16.50
      20 16.50
      174 16.50
      14 16.50
      140 16.50
16/02/2026 10:22:39.995 60   16.55
      60 16.55
      60 16.55
16/02/2026 10:19:11.719 2   16.60
      2 16.60
      2 16.60
16/02/2026 10:17:05.542 50   16.70
      50 16.70
      50 16.70
16/02/2026 10:17:01.846 80   16.71
      20 16.71
      80 16.71
      60 16.71
16/02/2026 10:16:06.637 423   16.70
      423 16.70
      423 16.70
16/02/2026 10:15:32.273 38   16.71
      38 16.71
      38 16.71
16/02/2026 10:13:52.478 3   16.71
      3 16.71
      3 16.71
16/02/2026 10:10:33.289 2   16.685
      2 16.685
      2 16.685
16/02/2026 10:10:03.606 25   16.70
      25 16.70
      25 16.70
16/02/2026 10:08:13.314 278   16.72
      278 16.72
      278 16.72
16/02/2026 10:06:25.454 20   16.78
      20 16.78
      20 16.78
16/02/2026 10:06:15.896 3   16.785
      3 16.785
      3 16.785
16/02/2026 10:02:14.273 30   16.745
      30 16.745
      30 16.745
16/02/2026 09:58:31.795 3   16.72
      3 16.72
      3 16.72
16/02/2026 09:58:19.947 10   16.725
      10 16.725
      10 16.725
16/02/2026 09:58:07.206 250   16.72
      250 16.72
      250 16.72
16/02/2026 09:58:03.153 1   16.72
      1 16.72
      1 16.72
16/02/2026 09:55:44.873 2   16.715
      2 16.715
      2 16.715
16/02/2026 09:53:46.972 3   16.72
      3 16.72
      3 16.72
16/02/2026 09:53:25.517 50   16.74
      50 16.74
      50 16.74
16/02/2026 09:52:56.764 1   16.725
      1 16.725
      1 16.725
16/02/2026 09:52:26.608 1   16.705
      1 16.705
      1 16.705
16/02/2026 09:51:17.816 151   16.62
      151 16.62
      151 16.62
16/02/2026 09:50:57.105 1   16.63
      1 16.63
      1 16.63
16/02/2026 09:49:56.559 9   16.65
      9 16.65
      9 16.65
16/02/2026 09:49:46.953 45   16.66
      45 16.66
      45 16.66
16/02/2026 09:49:30.118 150   16.645
      150 16.645
      150 16.645
16/02/2026 09:45:59.306 2   16.75
      2 16.75
      2 16.75
16/02/2026 09:45:01.270 1   16.80
      1 16.80
      1 16.80
16/02/2026 09:44:59.149 1 200   16.825
      1 200 16.825
      1 200 16.825
16/02/2026 09:44:24.629 600   16.83
      600 16.83
      600 16.83
16/02/2026 09:42:41.167 31   16.86
      31 16.86
      31 16.86
16/02/2026 09:41:53.781 40   16.845
      40 16.845
      40 16.845
16/02/2026 09:41:49.726 6   16.85
      6 16.85
      6 16.85
16/02/2026 09:39:05.558 200   16.84
      200 16.84
      200 16.84
16/02/2026 09:39:05.447 150   16.85
      150 16.85
      150 16.85
16/02/2026 09:38:34.047 1   16.905
      1 16.905
      1 16.905
16/02/2026 09:35:44.162 27   16.98
      27 16.98
      27 16.98
16/02/2026 09:35:08.008 450   16.885
      450 16.885
      450 16.885
16/02/2026 09:34:32.426 6   16.91
      6 16.91
      6 16.91
16/02/2026 09:34:07.280 40   16.925
      40 16.925
      40 16.925
16/02/2026 09:34:04.121 10   16.935
      10 16.935
      10 16.935
16/02/2026 09:33:22.345 10   16.97
      10 16.97
      10 16.97
16/02/2026 09:31:38.473 500   16.985
      500 16.985
      500 16.985
16/02/2026 09:31:38.257 337   17.00
      12 17.00
      40 17.00
      337 17.00
      20 17.00
      7 17.00
      88 17.00
      5 17.00
      117 17.00
      18 17.00
      30 17.00
16/02/2026 09:31:22.317 300   17.02
      300 17.02
      300 17.02
16/02/2026 09:30:49.649 17   17.065
      17 17.065
      17 17.065
16/02/2026 09:30:30.133 19   17.05
      19 17.05
      19 17.05
16/02/2026 09:30:28.982 290   17.05
      200 17.05
      90 17.05
      290 17.05
16/02/2026 09:29:33.309 130   17.085
      130 17.085
      130 17.085
16/02/2026 09:29:01.972 3   17.08
      3 17.08
      3 17.08
16/02/2026 09:28:52.902 130   17.055
      130 17.055
      130 17.055
16/02/2026 09:28:39.708 30   17.095
      30 17.095
      30 17.095
16/02/2026 09:28:37.632 255   17.10
      55 17.10
      200 17.10
      255 17.10
16/02/2026 09:28:14.809 55   17.135
      55 17.135
      55 17.135
16/02/2026 09:26:18.334 12   17.12
      12 17.12
      12 17.12
16/02/2026 09:26:15.041 1   17.12
      1 17.12
      1 17.12
16/02/2026 09:25:20.772 30   17.125
      30 17.125
      30 17.125
16/02/2026 09:24:15.852 140   17.155
      140 17.155
      140 17.155
16/02/2026 09:23:40.554 140   17.165
      140 17.165
      140 17.165
16/02/2026 09:23:04.669 12   17.16
      12 17.16
      12 17.16
16/02/2026 09:22:31.778 3   17.175
      3 17.175
      3 17.175
16/02/2026 09:22:22.327 18   17.19
      18 17.19
      18 17.19
16/02/2026 09:22:08.620 1   17.20
      1 17.20
      1 17.20
16/02/2026 09:21:42.929 1   17.17
      1 17.17
      1 17.17
16/02/2026 09:21:01.883 3   17.145
      3 17.145
      1 17.145
      2 17.145
16/02/2026 09:20:46.521 1   17.185
      1 17.185
      1 17.185
16/02/2026 09:20:22.555 13   17.19
      13 17.19
      13 17.19
16/02/2026 09:19:05.996 475   17.25
      75 17.25
      400 17.25
      475 17.25
16/02/2026 09:18:53.294 600   17.25
      600 17.25
      600 17.25
16/02/2026 09:17:55.556 2   17.28
      2 17.28
      2 17.28
16/02/2026 09:17:43.290 38   17.30
      38 17.30
      38 17.30
16/02/2026 09:17:40.775 1   17.31
      1 17.31
      1 17.31
16/02/2026 09:14:53.335 1   17.505
      1 17.505
      1 17.505
16/02/2026 09:14:42.343 400   17.49
      400 17.49
      400 17.49
16/02/2026 09:14:39.855 600   17.49
      600 17.49
      600 17.49
16/02/2026 09:14:39.725 107   17.50
      37 17.50
      60 17.50
      107 17.50
      10 17.50
16/02/2026 09:14:14.784 6   17.515
      6 17.515
      6 17.515
16/02/2026 09:11:27.704 1   17.65
      1 17.65
      1 17.65
16/02/2026 09:09:55.587 410   17.63
      410 17.63
      410 17.63
16/02/2026 09:09:41.648 600   17.63
      600 17.63
      600 17.63
16/02/2026 09:08:01.935 3   17.61
      3 17.61
      3 17.61
16/02/2026 09:07:36.249 1   17.635
      1 17.635
      1 17.635
16/02/2026 09:06:41.809 1   17.60
      1 17.60
      1 17.60
16/02/2026 09:06:03.015 1   17.565
      1 17.565
      1 17.565
16/02/2026 09:05:53.298 3   17.55
      3 17.55
      3 17.55
16/02/2026 09:05:11.129 2   17.62
      2 17.62
      2 17.62
16/02/2026 09:04:14.358 234   17.64
      2 17.64
      234 17.64
      10 17.64
      219 17.64
      3 17.64
16/02/2026 09:02:27.491 600   17.78
      600 17.78
      600 17.78
16/02/2026 09:02:01.351 600   17.78
      600 17.78
      600 17.78
16/02/2026 09:01:50.570 600   17.78
      600 17.78
      600 17.78
16/02/2026 09:01:49.323 60   17.78
      60 17.78
      60 17.78
16/02/2026 09:01:01.162 112   17.80
      112 17.80
      100 17.80
      12 17.80
16/02/2026 09:00:54.669 11   17.80
      11 17.80
      2 17.80
      9 17.80
16/02/2026 08:43:23.829 3   18.055
      3 18.055
      3 18.055
16/02/2026 08:28:45.701 300   18.01
      300 18.01
      300 18.01
16/02/2026 08:28:02.674 300   18.005
      300 18.005
      300 18.005
16/02/2026 08:26:14.302 7   18.01
      7 18.01
      7 18.01
16/02/2026 08:04:01.722 6   18.005
      6 18.005
      6 18.005
16/02/2026 08:03:35.285 1 139   18.045
      1 138 18.045
      1 18.045
      1 139 18.045
16/02/2026 08:01:23.413 6   17.99
      6 17.99
      6 17.99
16/02/2026 08:00:21.705 12   17.98
      12 17.98
      12 17.98
16/02/2026 08:00:14.546 5   17.925
      5 17.925
      5 17.925
16/02/2026 08:00:13.034 23   17.925
      23 17.925
      23 17.925
16/02/2026 08:00:08.306 8   17.925
      8 17.925
      8 17.925
16/02/2026 07:45:53.081 300   17.90
      300 17.90
      300 17.90
16/02/2026 07:45:05.984 42   17.90
      42 17.90
      42 17.90
16/02/2026 07:42:36.035 5   17.90
      5 17.90
      5 17.90
16/02/2026 07:30:01.174 28   17.90
      28 17.90
      28 17.90
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)