Dassault Systemes SE

140

134

19.905

Date Time Volume Order Volume Price
24/07/2026 20:07:14.492 30   19.905
      30 19.905
      30 19.905
24/07/2026 20:00:23.967 2   19.865
      2 19.865
      2 19.865
24/07/2026 19:59:21.831 1   19.905
      1 19.905
      1 19.905
24/07/2026 19:58:45.740 1   19.87
      1 19.87
      1 19.87
24/07/2026 19:45:36.780 3   19.90
      3 19.90
      3 19.90
24/07/2026 19:35:21.853 1   19.925
      1 19.925
      1 19.925
24/07/2026 19:35:02.853 26   19.89
      26 19.89
      26 19.89
24/07/2026 19:24:31.750 2   19.90
      2 19.90
      2 19.90
24/07/2026 19:03:21.848 130   19.875
      130 19.875
      130 19.875
24/07/2026 18:59:41.047 8   19.885
      8 19.885
      8 19.885
24/07/2026 18:40:42.551 87   19.87
      87 19.87
      87 19.87
24/07/2026 18:31:22.285 1   19.925
      1 19.925
      1 19.925
24/07/2026 18:31:00.712 4   19.885
      4 19.885
      4 19.885
24/07/2026 18:12:05.540 30   19.905
      30 19.905
      30 19.905
24/07/2026 17:55:21.722 19   19.885
      19 19.885
      19 19.885
24/07/2026 17:44:17.179 29   19.885
      29 19.885
      29 19.885
24/07/2026 17:35:43.154 3   19.865
      3 19.865
      3 19.865
24/07/2026 17:34:45.873 9   19.875
      9 19.875
      9 19.875
24/07/2026 17:25:39.523 1   19.895
      1 19.895
      1 19.895
24/07/2026 17:22:11.509 9   19.88
      9 19.88
      9 19.88
24/07/2026 17:10:12.496 14   19.81
      14 19.81
      14 19.81
24/07/2026 17:01:46.192 20   19.75
      20 19.75
      20 19.75
24/07/2026 16:50:33.852 1   19.745
      1 19.745
      1 19.745
24/07/2026 16:46:27.808 100   19.715
      100 19.715
      100 19.715
24/07/2026 16:39:36.816 11   19.785
      11 19.785
      11 19.785
24/07/2026 16:38:34.118 150   19.77
      150 19.77
      150 19.77
24/07/2026 16:35:14.639 2   19.77
      2 19.77
      2 19.77
24/07/2026 16:34:55.420 2   19.76
      2 19.76
      2 19.76
24/07/2026 16:26:43.175 150   19.79
      150 19.79
      150 19.79
24/07/2026 16:11:54.787 50   19.86
      50 19.86
      50 19.86
24/07/2026 16:05:11.362 250   19.94
      250 19.94
      250 19.94
24/07/2026 16:05:00.893 62   19.935
      62 19.935
      62 19.935
24/07/2026 16:03:19.972 3   20.00
      3 20.00
      3 20.00
24/07/2026 16:01:59.618 20   19.995
      20 19.995
      20 19.995
24/07/2026 16:01:20.069 100   19.99
      100 19.99
      100 19.99
24/07/2026 16:00:58.440 62   19.965
      62 19.965
      62 19.965
24/07/2026 16:00:58.266 500   19.965
      500 19.965
      500 19.965
24/07/2026 16:00:58.106 500   19.965
      500 19.965
      500 19.965
24/07/2026 16:00:36.762 500   19.965
      500 19.965
      500 19.965
24/07/2026 16:00:15.158 3   19.94
      3 19.94
      3 19.94
24/07/2026 16:00:00.624 1   19.945
      1 19.945
      1 19.945
24/07/2026 15:53:53.840 1   19.985
      1 19.985
      1 19.985
24/07/2026 15:53:12.939 25   20.02
      25 20.02
      25 20.02
24/07/2026 15:51:17.500 1   19.975
      1 19.975
      1 19.975
24/07/2026 15:47:40.267 25   19.95
      25 19.95
      25 19.95
24/07/2026 15:44:54.270 18   19.90
      18 19.90
      18 19.90
24/07/2026 15:44:34.152 30   19.90
      30 19.90
      30 19.90
24/07/2026 15:41:09.855 50   19.80
      50 19.80
      50 19.80
24/07/2026 15:40:38.031 1   20.21
      1 20.21
      1 20.21
24/07/2026 15:37:52.728 1   20.21
      1 20.21
      1 20.21
24/07/2026 15:37:40.854 70   20.00
      70 20.00
      70 20.00
24/07/2026 15:37:39.389 1   19.995
      1 19.995
      1 19.995
24/07/2026 15:37:10.076 4   19.98
      4 19.98
      4 19.98
24/07/2026 15:36:20.958 230   19.98
      230 19.98
      230 19.98
24/07/2026 15:35:44.852 51   19.96
      51 19.96
      51 19.96
24/07/2026 15:27:04.183 2 600   19.90
      2 600 19.90
      2 600 19.90
24/07/2026 15:26:57.673 600   19.90
      600 19.90
      600 19.90
24/07/2026 15:26:57.530 600   19.90
      600 19.90
      600 19.90
24/07/2026 15:26:57.368 600   19.90
      600 19.90
      600 19.90
24/07/2026 15:26:49.213 600   19.90
      600 19.90
      600 19.90
24/07/2026 15:20:43.152 51   19.75
      51 19.75
      51 19.75
24/07/2026 15:20:22.042 7   19.75
      7 19.75
      7 19.75
24/07/2026 15:04:45.804 962   19.805
      362 19.805
      600 19.805
      962 19.805
24/07/2026 15:04:34.169 600   19.805
      600 19.805
      600 19.805
24/07/2026 15:00:48.472 26   19.83
      26 19.83
      26 19.83
24/07/2026 14:59:55.673 6   19.80
      6 19.80
      6 19.80
24/07/2026 14:59:21.877 1   19.80
      1 19.80
      1 19.80
24/07/2026 14:58:58.640 1   19.80
      1 19.80
      1 19.80
24/07/2026 14:56:14.228 3   19.805
      3 19.805
      3 19.805
24/07/2026 14:55:49.248 13   19.79
      13 19.79
      13 19.79
24/07/2026 14:39:40.421 66   19.75
      66 19.75
      66 19.75
24/07/2026 14:38:52.850 1   19.765
      1 19.765
      1 19.765
24/07/2026 14:35:53.514 5   19.755
      5 19.755
      5 19.755
24/07/2026 14:27:36.545 45   19.75
      45 19.75
      45 19.75
24/07/2026 14:22:30.065 11   19.725
      11 19.725
      11 19.725
24/07/2026 14:19:00.392 3   19.74
      3 19.74
      3 19.74
24/07/2026 13:49:42.909 50   19.53
      50 19.53
      50 19.53
24/07/2026 13:37:44.565 3   19.545
      3 19.545
      3 19.545
24/07/2026 13:37:33.624 1   19.565
      1 19.565
      1 19.565
24/07/2026 13:36:28.263 50   19.565
      50 19.565
      50 19.565
24/07/2026 13:32:21.475 1   19.55
      1 19.55
      1 19.55
24/07/2026 13:26:43.620 84   19.545
      84 19.545
      84 19.545
24/07/2026 13:22:20.333 1   19.545
      1 19.545
      1 19.545
24/07/2026 13:16:43.157 1   19.555
      1 19.555
      1 19.555
24/07/2026 13:06:04.269 42   19.55
      42 19.55
      42 19.55
24/07/2026 13:06:00.737 6   19.55
      6 19.55
      6 19.55
24/07/2026 12:52:15.120 60   19.51
      60 19.51
      60 19.51
24/07/2026 12:47:20.296 16   19.52
      16 19.52
      16 19.52
24/07/2026 12:42:13.657 18   19.49
      18 19.49
      18 19.49
24/07/2026 12:38:44.437 3   19.455
      3 19.455
      3 19.455
24/07/2026 12:38:39.924 1   19.465
      1 19.465
      1 19.465
24/07/2026 12:29:16.968 109   19.50
      60 19.50
      109 19.50
      20 19.50
      20 19.50
      9 19.50
24/07/2026 12:26:37.339 58   19.49
      58 19.49
      58 19.49
24/07/2026 12:24:24.199 1   19.44
      1 19.44
      1 19.44
24/07/2026 12:19:30.601 70   19.38
      70 19.38
      70 19.38
24/07/2026 12:17:58.657 65   19.375
      65 19.375
      65 19.375
24/07/2026 11:42:39.036 1   19.415
      1 19.415
      1 19.415
24/07/2026 11:19:46.181 11   19.385
      11 19.385
      11 19.385
24/07/2026 11:09:48.691 150   19.40
      150 19.40
      150 19.40
24/07/2026 11:09:36.203 600   19.40
      600 19.40
      600 19.40
24/07/2026 11:03:08.737 22   19.36
      22 19.36
      22 19.36
24/07/2026 10:37:06.744 2   19.335
      2 19.335
      2 19.335
24/07/2026 10:36:37.660 11   19.305
      11 19.305
      11 19.305
24/07/2026 10:30:23.321 70   19.275
      70 19.275
      70 19.275
24/07/2026 10:28:41.237 10   19.315
      10 19.315
      10 19.315
24/07/2026 10:25:53.867 250   19.30
      250 19.30
      250 19.30
24/07/2026 10:23:44.504 3   19.26
      3 19.26
      3 19.26
24/07/2026 10:23:39.537 1   19.28
      1 19.28
      1 19.28
24/07/2026 10:22:00.057 2   19.26
      2 19.26
      2 19.26
24/07/2026 10:16:34.648 2   19.325
      2 19.325
      2 19.325
24/07/2026 10:04:58.013 58   19.245
      58 19.245
      58 19.245
24/07/2026 10:02:20.557 1   19.235
      1 19.235
      1 19.235
24/07/2026 10:02:02.554 1   19.23
      1 19.23
      1 19.23
24/07/2026 09:59:26.616 8   19.30
      8 19.30
      8 19.30
24/07/2026 09:49:11.853 100   19.315
      100 19.315
      100 19.315
24/07/2026 09:44:53.656 100   19.285
      100 19.285
      100 19.285
24/07/2026 09:39:41.985 45   19.30
      45 19.30
      45 19.30
24/07/2026 09:34:38.261 60   19.275
      60 19.275
      60 19.275
24/07/2026 09:34:27.759 250   19.21
      250 19.21
      250 19.21
24/07/2026 09:23:56.838 3   19.17
      3 19.17
      3 19.17
24/07/2026 09:18:50.702 82   19.235
      82 19.235
      82 19.235
24/07/2026 09:17:13.729 350   19.20
      350 19.20
      350 19.20
24/07/2026 09:11:55.862 59   19.125
      59 19.125
      59 19.125
24/07/2026 09:11:47.338 600   19.125
      600 19.125
      600 19.125
24/07/2026 09:10:43.668 600   19.125
      600 19.125
      600 19.125
24/07/2026 09:10:28.301 600   19.125
      600 19.125
      600 19.125
24/07/2026 09:10:07.099 600   19.125
      600 19.125
      600 19.125
24/07/2026 09:05:37.119 3   18.975
      3 18.975
      3 18.975
24/07/2026 09:03:35.386 62   19.03
      60 19.03
      62 19.03
      2 19.03
24/07/2026 09:03:35.287 168   19.00
      6 19.00
      137 19.00
      25 19.00
      168 19.00
24/07/2026 08:41:06.785 530   18.55
      530 18.55
      530 18.55
24/07/2026 08:39:12.317 290   18.46
      290 18.46
      290 18.46
24/07/2026 08:01:34.788 23   18.38
      23 18.38
      23 18.38
24/07/2026 08:00:18.598 6   18.46
      6 18.46
      6 18.46
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)