Dassault Systemes SE

64

61

27.10

Date Time Volume Order Volume Price
15/09/2025 18:05:19.690 1   27.10
      1 27.10
      1 27.10
15/09/2025 17:54:44.585 4   27.10
      4 27.10
      4 27.10
15/09/2025 17:35:18.673 1   27.12
      1 27.12
      1 27.12
15/09/2025 17:18:07.516 400   27.12
      400 27.12
      400 27.12
15/09/2025 17:15:34.714 1   27.15
      1 27.15
      1 27.15
15/09/2025 17:14:55.677 2   27.13
      2 27.13
      2 27.13
15/09/2025 17:12:38.961 3   27.13
      3 27.13
      3 27.13
15/09/2025 17:12:33.731 2   27.15
      2 27.15
      2 27.15
15/09/2025 17:01:20.952 2   27.13
      2 27.13
      2 27.13
15/09/2025 16:58:41.707 9   27.17
      9 27.17
      9 27.17
15/09/2025 16:30:01.438 7   27.28
      7 27.28
      7 27.28
15/09/2025 16:07:35.126 10   27.15
      10 27.15
      10 27.15
15/09/2025 16:01:37.085 26   27.18
      26 27.18
      26 27.18
15/09/2025 16:00:07.328 8   27.18
      8 27.18
      8 27.18
15/09/2025 15:57:04.118 50   27.17
      50 27.17
      50 27.17
15/09/2025 15:42:02.612 1   27.12
      1 27.12
      1 27.12
15/09/2025 15:41:34.651 6   27.13
      6 27.13
      6 27.13
15/09/2025 15:41:26.999 147   27.11
      147 27.11
      147 27.11
15/09/2025 15:37:21.774 8   27.14
      8 27.14
      8 27.14
15/09/2025 15:27:26.606 40   27.10
      40 27.10
      40 27.10
15/09/2025 14:33:53.840 3   27.34
      3 27.34
      3 27.34
15/09/2025 14:33:19.631 2   27.36
      2 27.36
      2 27.36
15/09/2025 14:22:08.016 2   27.46
      2 27.46
      2 27.46
15/09/2025 13:32:35.846 5   27.44
      5 27.44
      5 27.44
15/09/2025 13:31:17.662 2   27.44
      2 27.44
      2 27.44
15/09/2025 13:28:26.354 4   27.45
      4 27.45
      4 27.45
15/09/2025 13:14:03.012 1   27.39
      1 27.39
      1 27.39
15/09/2025 12:49:11.795 2   27.40
      2 27.40
      2 27.40
15/09/2025 12:37:16.854 10   27.37
      10 27.37
      10 27.37
15/09/2025 12:21:14.432 2   27.41
      2 27.41
      2 27.41
15/09/2025 12:15:12.139 1   27.40
      1 27.40
      1 27.40
15/09/2025 12:15:05.296 1   27.40
      1 27.40
      1 27.40
15/09/2025 12:12:42.420 3   27.38
      3 27.38
      3 27.38
15/09/2025 12:01:03.779 330   27.40
      330 27.40
      330 27.40
15/09/2025 11:43:04.162 30   27.47
      30 27.47
      30 27.47
15/09/2025 11:18:22.757 3   27.43
      3 27.43
      3 27.43
15/09/2025 11:17:46.523 1   27.45
      1 27.45
      1 27.45
15/09/2025 10:56:20.709 2   27.57
      2 27.57
      2 27.57
15/09/2025 10:11:01.567 1   27.66
      1 27.66
      1 27.66
15/09/2025 09:32:41.289 60   27.50
      60 27.50
      60 27.50
15/09/2025 09:30:27.524 2   27.44
      2 27.44
      2 27.44
15/09/2025 09:30:17.008 14   27.45
      14 27.45
      14 27.45
15/09/2025 09:29:07.367 120   27.46
      120 27.46
      120 27.46
15/09/2025 09:26:39.937 2   27.45
      2 27.45
      2 27.45
15/09/2025 09:23:47.761 2   27.42
      2 27.42
      2 27.42
15/09/2025 09:18:31.575 5   27.37
      5 27.37
      5 27.37
15/09/2025 09:01:13.111 100   27.49
      3 27.49
      97 27.49
      100 27.49
15/09/2025 08:55:04.161 3   27.78
      3 27.78
      3 27.78
15/09/2025 08:54:52.934 190   27.73
      190 27.73
      190 27.73
15/09/2025 08:51:36.027 190   27.77
      190 27.77
      190 27.77
15/09/2025 08:43:35.664 10   27.78
      10 27.78
      10 27.78
15/09/2025 08:29:07.172 1   27.78
      1 27.78
      1 27.78
15/09/2025 08:24:07.583 190   27.85
      190 27.85
      190 27.85
15/09/2025 08:19:23.888 10   27.93
      10 27.93
      10 27.93
15/09/2025 08:13:57.748 19   27.86
      19 27.86
      19 27.86
15/09/2025 08:13:06.595 190   27.88
      190 27.88
      190 27.88
15/09/2025 08:10:55.663 190   27.87
      190 27.87
      190 27.87
15/09/2025 08:05:56.937 1   27.78
      1 27.78
      1 27.78
15/09/2025 08:02:05.991 495   27.84
      250 27.84
      180 27.84
      1 27.84
      495 27.84
      64 27.84
15/09/2025 08:00:32.194 2   27.76
      2 27.76
      2 27.76
15/09/2025 08:00:08.136 10   27.72
      10 27.72
      10 27.72
Copyright © 2025 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)