Dassault Systemes SE

57

58

20.25

Date Time Volume Order Volume Price
22/05/2026 21:27:54.839 200   20.25
      200 20.25
      200 20.25
22/05/2026 20:27:25.863 5   20.27
      5 20.27
      5 20.27
22/05/2026 19:54:22.083 11   20.28
      11 20.28
      11 20.28
22/05/2026 19:31:51.782 1   20.36
      1 20.36
      1 20.36
22/05/2026 18:53:29.812 21   20.27
      21 20.27
      21 20.27
22/05/2026 18:44:50.511 5   20.30
      5 20.30
      5 20.30
22/05/2026 18:35:59.721 2   20.31
      2 20.31
      2 20.31
22/05/2026 17:57:04.603 10   20.30
      10 20.30
      10 20.30
22/05/2026 17:55:43.611 14   20.26
      14 20.26
      14 20.26
22/05/2026 17:54:48.031 15   20.30
      15 20.30
      15 20.30
22/05/2026 17:13:41.855 110   20.37
      110 20.37
      110 20.37
22/05/2026 17:13:29.512 6   20.36
      6 20.36
      6 20.36
22/05/2026 16:52:51.093 7   20.45
      7 20.45
      7 20.45
22/05/2026 16:52:40.853 1   20.44
      1 20.44
      1 20.44
22/05/2026 16:30:37.404 50   20.39
      50 20.39
      50 20.39
22/05/2026 16:30:37.360 25   20.39
      25 20.39
      25 20.39
22/05/2026 16:26:26.030 250   20.42
      250 20.42
      250 20.42
22/05/2026 16:12:21.970 205   20.42
      205 20.42
      205 20.42
22/05/2026 16:08:34.593 3   20.44
      3 20.44
      3 20.44
22/05/2026 15:54:51.057 250   20.53
      250 20.53
      250 20.53
22/05/2026 15:45:05.563 300   20.62
      300 20.62
      300 20.62
22/05/2026 15:44:34.022 3   20.61
      3 20.61
      3 20.61
22/05/2026 15:43:32.405 1   20.61
      1 20.61
      1 20.61
22/05/2026 15:42:44.776 5   20.61
      5 20.61
      5 20.61
22/05/2026 15:39:26.677 25   20.60
      25 20.60
      25 20.60
22/05/2026 15:39:26.579 162   20.59
      162 20.59
      162 20.59
22/05/2026 15:21:16.544 30   20.42
      30 20.42
      30 20.42
22/05/2026 14:57:57.243 90   20.43
      90 20.43
      90 20.43
22/05/2026 14:34:25.257 1   20.41
      1 20.41
      1 20.41
22/05/2026 14:34:11.342 2   20.39
      2 20.39
      2 20.39
22/05/2026 13:32:21.269 3   20.35
      3 20.35
      3 20.35
22/05/2026 13:03:55.566 1   20.32
      1 20.32
      1 20.32
22/05/2026 13:03:47.070 1   20.31
      1 20.31
      1 20.31
22/05/2026 13:01:25.424 1   20.32
      1 20.32
      1 20.32
22/05/2026 13:01:11.866 167   20.30
      167 20.30
      167 20.30
22/05/2026 12:39:05.612 200   20.31
      200 20.31
      200 20.31
22/05/2026 12:37:19.202 400   20.32
      400 20.32
      400 20.32
22/05/2026 12:26:15.566 1   20.25
      1 20.25
      1 20.25
22/05/2026 12:20:48.520 3   20.24
      3 20.24
      3 20.24
22/05/2026 12:01:30.314 1   20.23
      1 20.23
      1 20.23
22/05/2026 11:57:49.705 25   20.24
      25 20.24
      25 20.24
22/05/2026 11:47:23.734 1   20.18
      1 20.18
      1 20.18
22/05/2026 11:09:14.254 400   20.19
      400 20.19
      400 20.19
22/05/2026 11:00:01.495 30   20.23
      30 20.23
      30 20.23
22/05/2026 10:36:06.101 28   20.17
      28 20.17
      28 20.17
22/05/2026 10:23:46.260 300   20.19
      300 20.19
      300 20.19
22/05/2026 09:31:07.755 20   20.28
      20 20.28
      20 20.28
22/05/2026 09:30:35.839 3   20.28
      3 20.28
      3 20.28
22/05/2026 09:15:29.849 10   20.34
      10 20.34
      10 20.34
22/05/2026 09:04:45.209 100   20.34
      100 20.34
      100 20.34
22/05/2026 09:03:15.145 2   20.37
      2 20.37
      2 20.37
22/05/2026 09:01:27.087 1   20.29
      1 20.29
      1 20.29
22/05/2026 08:36:40.572 1   20.27
      1 20.27
      1 20.27
22/05/2026 08:15:54.462 101   20.13
      101 20.13
      101 20.13
22/05/2026 08:00:14.323 5   20.25
      5 20.25
      5 20.25
22/05/2026 08:00:11.294 5   20.25
      5 20.25
      5 20.25
22/05/2026 08:00:08.234 2   20.11
      2 20.11
      2 20.11
22/05/2026 07:30:15.029 20   20.30
      20 20.30
      20 20.30
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 CEST (UTC+2)