Dassault Systemes SE

53

54

23.87

Date Time Volume Order Volume Price
30/12/2025 13:56:41.599 84   23.87
      84 23.87
      84 23.87
30/12/2025 13:47:53.305 99   23.87
      99 23.87
      99 23.87
30/12/2025 13:47:53.185 500   23.87
      500 23.87
      500 23.87
30/12/2025 13:47:47.716 500   23.88
      500 23.88
      500 23.88
30/12/2025 13:40:57.591 3   23.89
      3 23.89
      3 23.89
30/12/2025 13:40:29.899 6   23.90
      6 23.90
      6 23.90
30/12/2025 13:37:25.870 200   23.84
      200 23.84
      200 23.84
30/12/2025 13:37:25.734 500   23.84
      500 23.84
      500 23.84
30/12/2025 13:37:00.861 500   23.87
      500 23.87
      500 23.87
30/12/2025 13:11:21.051 20   23.85
      20 23.85
      20 23.85
30/12/2025 13:09:07.271 68   23.87
      68 23.87
      68 23.87
30/12/2025 13:09:06.578 500   23.87
      500 23.87
      500 23.87
30/12/2025 13:09:03.436 500   23.87
      500 23.87
      500 23.87
30/12/2025 13:03:54.577 2   23.87
      2 23.87
      2 23.87
30/12/2025 12:53:23.219 7   23.89
      7 23.89
      7 23.89
30/12/2025 12:51:09.177 3   23.89
      3 23.89
      3 23.89
30/12/2025 12:45:57.898 3   23.87
      3 23.87
      3 23.87
30/12/2025 12:45:37.273 1   23.88
      1 23.88
      1 23.88
30/12/2025 12:41:48.000 7   23.88
      7 23.88
      7 23.88
30/12/2025 12:40:04.173 58   23.87
      58 23.87
      58 23.87
30/12/2025 12:33:00.849 170   23.83
      170 23.83
      170 23.83
30/12/2025 12:28:42.354 113   23.83
      113 23.83
      113 23.83
30/12/2025 12:19:16.082 70   23.81
      70 23.81
      70 23.81
30/12/2025 12:18:45.214 500   23.81
      500 23.81
      500 23.81
30/12/2025 12:07:13.919 3   23.75
      3 23.75
      3 23.75
30/12/2025 12:00:28.250 2   23.79
      2 23.79
      2 23.79
30/12/2025 11:45:15.400 42   23.78
      42 23.78
      42 23.78
30/12/2025 11:43:12.339 3   23.79
      3 23.79
      3 23.79
30/12/2025 11:36:39.593 170   23.73
      170 23.73
      170 23.73
30/12/2025 11:32:58.117 20   23.73
      20 23.73
      20 23.73
30/12/2025 11:08:57.408 3   23.77
      3 23.77
      3 23.77
30/12/2025 11:08:37.983 5   23.78
      5 23.78
      5 23.78
30/12/2025 10:56:11.897 100   23.73
      100 23.73
      100 23.73
30/12/2025 10:54:57.272 2   23.73
      2 23.73
      2 23.73
30/12/2025 10:40:06.614 1   23.71
      1 23.71
      1 23.71
30/12/2025 10:39:23.232 2   23.71
      2 23.71
      2 23.71
30/12/2025 10:34:49.702 2   23.72
      2 23.72
      2 23.72
30/12/2025 10:34:29.376 34   23.72
      34 23.72
      34 23.72
30/12/2025 10:28:58.359 3   23.68
      3 23.68
      3 23.68
30/12/2025 10:28:36.824 2   23.69
      2 23.69
      2 23.69
30/12/2025 10:25:13.997 43   23.69
      43 23.69
      43 23.69
30/12/2025 10:22:29.869 22   23.69
      22 23.69
      22 23.69
30/12/2025 10:20:13.471 87   23.68
      87 23.68
      87 23.68
30/12/2025 10:13:21.720 109   23.68
      109 23.68
      109 23.68
30/12/2025 10:12:06.340 1   23.70
      1 23.70
      1 23.70
30/12/2025 10:11:40.879 1   23.68
      1 23.68
      1 23.68
30/12/2025 10:07:58.979 9   23.68
      9 23.68
      9 23.68
30/12/2025 10:06:07.199 22   23.71
      22 23.71
      22 23.71
30/12/2025 09:51:12.578 83   23.63
      83 23.63
      83 23.63
30/12/2025 09:28:08.954 161   23.63
      161 23.63
      161 23.63
30/12/2025 09:08:02.125 1   23.65
      1 23.65
      1 23.65
30/12/2025 09:07:43.109 2   23.64
      2 23.64
      2 23.64
30/12/2025 08:02:29.591 3   23.62
      3 23.62
      3 23.62
30/12/2025 08:02:04.453 1   23.62
      1 23.62
      1 23.62
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)