Dassault Systemes SE

82

83

17.625

Date Time Volume Order Volume Price
02/04/2026 19:03:09.342 2   17.625
      2 17.625
      2 17.625
02/04/2026 18:35:24.355 1   17.635
      1 17.635
      1 17.635
02/04/2026 18:24:43.967 11   17.565
      11 17.565
      11 17.565
02/04/2026 18:16:03.008 20   17.62
      20 17.62
      20 17.62
02/04/2026 18:10:27.042 164   17.575
      164 17.575
      164 17.575
02/04/2026 18:07:19.502 1   17.575
      1 17.575
      1 17.575
02/04/2026 18:02:24.439 1   17.64
      1 17.64
      1 17.64
02/04/2026 18:01:56.622 10   17.61
      10 17.61
      10 17.61
02/04/2026 17:39:55.754 1   17.625
      1 17.625
      1 17.625
02/04/2026 17:37:24.545 3   17.665
      3 17.665
      3 17.665
02/04/2026 17:31:51.832 6   17.585
      6 17.585
      6 17.585
02/04/2026 17:22:48.107 4   17.57
      4 17.57
      4 17.57
02/04/2026 17:22:40.575 35   17.565
      35 17.565
      35 17.565
02/04/2026 17:16:42.061 6   17.615
      6 17.615
      6 17.615
02/04/2026 17:16:34.277 1   17.625
      1 17.625
      1 17.625
02/04/2026 16:50:23.040 25   17.57
      25 17.57
      25 17.57
02/04/2026 16:50:13.199 1   17.56
      1 17.56
      1 17.56
02/04/2026 16:48:02.039 1   17.57
      1 17.57
      1 17.57
02/04/2026 16:31:58.088 1   17.405
      1 17.405
      1 17.405
02/04/2026 16:13:28.260 24   17.355
      24 17.355
      24 17.355
02/04/2026 15:41:37.385 43   17.32
      43 17.32
      43 17.32
02/04/2026 15:36:06.747 7   17.325
      7 17.325
      7 17.325
02/04/2026 15:35:49.662 9   17.31
      9 17.31
      9 17.31
02/04/2026 15:10:09.292 1   17.38
      1 17.38
      1 17.38
02/04/2026 15:09:37.763 2   17.375
      2 17.375
      2 17.375
02/04/2026 15:01:21.892 16   17.38
      16 17.38
      16 17.38
02/04/2026 14:48:31.184 2   17.415
      2 17.415
      2 17.415
02/04/2026 14:42:49.968 144   17.34
      144 17.34
      144 17.34
02/04/2026 14:10:14.506 219   17.295
      219 17.295
      219 17.295
02/04/2026 14:10:05.753 600   17.295
      600 17.295
      600 17.295
02/04/2026 14:07:13.539 600   17.295
      600 17.295
      600 17.295
02/04/2026 14:06:32.534 1   17.305
      1 17.305
      1 17.305
02/04/2026 14:06:13.372 600   17.295
      600 17.295
      600 17.295
02/04/2026 13:56:18.288 3   17.345
      3 17.345
      3 17.345
02/04/2026 13:47:31.017 3   17.30
      3 17.30
      3 17.30
02/04/2026 13:44:24.850 4   17.29
      4 17.29
      4 17.29
02/04/2026 13:30:57.469 5   17.275
      5 17.275
      5 17.275
02/04/2026 13:28:03.296 600   17.30
      600 17.30
      600 17.30
02/04/2026 13:24:41.150 50   17.39
      50 17.39
      50 17.39
02/04/2026 12:57:05.913 4   17.355
      4 17.355
      4 17.355
02/04/2026 12:36:33.007 13   17.34
      13 17.34
      13 17.34
02/04/2026 12:30:47.270 100   17.315
      100 17.315
      100 17.315
02/04/2026 12:09:20.041 15   17.355
      15 17.355
      15 17.355
02/04/2026 12:06:41.079 3   17.37
      3 17.37
      3 17.37
02/04/2026 12:05:57.342 28   17.375
      28 17.375
      28 17.375
02/04/2026 11:58:03.202 3   17.365
      3 17.365
      3 17.365
02/04/2026 11:36:08.316 5   17.38
      5 17.38
      5 17.38
02/04/2026 11:35:44.009 507   17.385
      507 17.385
      507 17.385
02/04/2026 11:33:49.784 2   17.39
      2 17.39
      2 17.39
02/04/2026 11:22:17.982 350   17.425
      350 17.425
      350 17.425
02/04/2026 11:18:48.085 50   17.405
      50 17.405
      50 17.405
02/04/2026 11:16:14.668 1   17.39
      1 17.39
      1 17.39
02/04/2026 11:13:53.528 1   17.40
      1 17.40
      1 17.40
02/04/2026 10:59:27.663 2   17.42
      2 17.42
      2 17.42
02/04/2026 10:59:07.598 3   17.43
      3 17.43
      3 17.43
02/04/2026 10:39:31.875 1   17.405
      1 17.405
      1 17.405
02/04/2026 10:39:21.941 11   17.40
      11 17.40
      11 17.40
02/04/2026 10:35:35.757 6   17.405
      6 17.405
      6 17.405
02/04/2026 10:35:28.598 1   17.40
      1 17.40
      1 17.40
02/04/2026 10:31:54.374 2   17.42
      2 17.42
      2 17.42
02/04/2026 10:26:12.624 1   17.40
      1 17.40
      1 17.40
02/04/2026 10:17:36.310 150   17.40
      150 17.40
      150 17.40
02/04/2026 10:04:03.683 3   17.405
      3 17.405
      3 17.405
02/04/2026 10:00:28.590 2   17.455
      2 17.455
      2 17.455
02/04/2026 09:55:20.532 1   17.425
      1 17.425
      1 17.425
02/04/2026 09:51:31.590 3   17.39
      3 17.39
      3 17.39
02/04/2026 09:51:05.361 1   17.41
      1 17.41
      1 17.41
02/04/2026 09:49:48.704 3   17.44
      3 17.44
      3 17.44
02/04/2026 09:48:31.089 15   17.45
      15 17.45
      15 17.45
02/04/2026 09:45:58.270 50   17.44
      50 17.44
      50 17.44
02/04/2026 09:38:10.733 4   17.395
      4 17.395
      4 17.395
02/04/2026 09:25:48.001 1   17.365
      1 17.365
      1 17.365
02/04/2026 09:21:18.991 17   17.32
      17 17.32
      17 17.32
02/04/2026 09:08:15.529 7   17.285
      7 17.285
      7 17.285
02/04/2026 09:06:25.493 1   17.285
      1 17.285
      1 17.285
02/04/2026 09:01:01.327 3   17.35
      3 17.35
      3 17.35
02/04/2026 09:00:52.381 2   17.38
      2 17.38
      2 17.38
02/04/2026 08:35:07.843 16   17.295
      16 17.295
      16 17.295
02/04/2026 08:24:05.229 6   17.285
      6 17.285
      6 17.285
02/04/2026 08:06:30.072 1   17.265
      1 17.265
      1 17.265
02/04/2026 08:00:26.799 29   17.29
      29 17.29
      29 17.29
02/04/2026 08:00:24.558 6   17.255
      6 17.255
      6 17.255
02/04/2026 07:30:02.308 30   17.27
      30 17.27
      30 17.27
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)