Dassault Systemes SE

79

77

28.01

Date Time Volume Order Volume Price
01/08/2025 15:09:05.149 100   28.01
      100 28.01
      100 28.01
01/08/2025 15:06:24.722 25   27.99
      25 27.99
      25 27.99
01/08/2025 15:06:00.646 100   28.00
      100 28.00
      100 28.00
01/08/2025 15:05:40.127 400   28.00
      400 28.00
      400 28.00
01/08/2025 14:51:08.664 3   28.07
      3 28.07
      3 28.07
01/08/2025 14:50:51.654 2   28.08
      2 28.08
      2 28.08
01/08/2025 14:49:12.147 80   28.09
      80 28.09
      80 28.09
01/08/2025 14:49:11.217 400   28.09
      400 28.09
      400 28.09
01/08/2025 14:49:05.585 400   28.09
      400 28.09
      400 28.09
01/08/2025 14:44:55.044 2   28.13
      2 28.13
      2 28.13
01/08/2025 14:39:37.359 4   28.08
      4 28.08
      4 28.08
01/08/2025 14:33:34.369 2   28.10
      2 28.10
      2 28.10
01/08/2025 14:22:02.428 176   28.10
      176 28.10
      176 28.10
01/08/2025 14:05:32.484 16   28.03
      16 28.03
      16 28.03
01/08/2025 14:01:46.494 340   28.00
      30 28.00
      340 28.00
      125 28.00
      5 28.00
      180 28.00
01/08/2025 13:46:55.552 50   28.10
      50 28.10
      50 28.10
01/08/2025 13:45:21.011 148   28.08
      148 28.08
      148 28.08
01/08/2025 13:33:26.151 4   28.14
      4 28.14
      4 28.14
01/08/2025 13:31:40.073 1   28.14
      1 28.14
      1 28.14
01/08/2025 13:28:53.301 1   28.15
      1 28.15
      1 28.15
01/08/2025 13:27:47.680 9   28.13
      9 28.13
      9 28.13
01/08/2025 13:15:34.024 2   28.15
      2 28.15
      2 28.15
01/08/2025 13:02:34.189 9   28.14
      9 28.14
      9 28.14
01/08/2025 13:02:07.424 3   28.13
      3 28.13
      3 28.13
01/08/2025 13:01:54.244 2   28.14
      2 28.14
      2 28.14
01/08/2025 12:42:37.254 4   28.10
      4 28.10
      4 28.10
01/08/2025 12:36:24.807 135   28.13
      135 28.13
      135 28.13
01/08/2025 12:27:25.615 88   28.11
      88 28.11
      88 28.11
01/08/2025 12:23:40.936 18   28.12
      18 28.12
      18 28.12
01/08/2025 12:11:10.400 1   28.14
      1 28.14
      1 28.14
01/08/2025 12:07:28.375 18   28.12
      18 28.12
      18 28.12
01/08/2025 12:01:19.177 8   28.12
      8 28.12
      8 28.12
01/08/2025 11:54:34.229 1   28.19
      1 28.19
      1 28.19
01/08/2025 11:53:21.367 1   28.16
      1 28.16
      1 28.16
01/08/2025 11:36:06.568 135   28.12
      135 28.12
      135 28.12
01/08/2025 11:22:08.046 3   28.17
      3 28.17
      3 28.17
01/08/2025 11:22:01.709 2   28.18
      2 28.18
      2 28.18
01/08/2025 11:17:17.524 1   28.24
      1 28.24
      1 28.24
01/08/2025 11:16:27.637 3   28.22
      3 28.22
      3 28.22
01/08/2025 11:14:12.104 6   28.23
      6 28.23
      6 28.23
01/08/2025 11:13:06.172 36   28.23
      36 28.23
      36 28.23
01/08/2025 11:12:24.980 8   28.27
      8 28.27
      8 28.27
01/08/2025 11:05:41.281 1   28.21
      1 28.21
      1 28.21
01/08/2025 10:58:19.012 5   28.21
      5 28.21
      5 28.21
01/08/2025 10:55:54.450 1   28.22
      1 28.22
      1 28.22
01/08/2025 10:52:57.609 5   28.21
      5 28.21
      5 28.21
01/08/2025 10:52:50.680 400   28.21
      400 28.21
      400 28.21
01/08/2025 10:50:56.449 400   28.21
      400 28.21
      400 28.21
01/08/2025 10:50:55.017 400   28.21
      400 28.21
      400 28.21
01/08/2025 10:41:38.052 10   28.23
      10 28.23
      10 28.23
01/08/2025 10:36:24.980 8   28.19
      8 28.19
      8 28.19
01/08/2025 10:14:54.041 26   28.22
      26 28.22
      26 28.22
01/08/2025 10:14:52.584 1   28.23
      1 28.23
      1 28.23
01/08/2025 10:13:59.448 1   28.24
      1 28.24
      1 28.24
01/08/2025 10:13:44.749 1   28.22
      1 28.22
      1 28.22
01/08/2025 10:11:00.316 100   28.25
      100 28.25
      100 28.25
01/08/2025 10:10:05.797 2   28.28
      2 28.28
      2 28.28
01/08/2025 10:06:06.332 5   28.26
      5 28.26
      5 28.26
01/08/2025 09:46:49.894 1   28.40
      1 28.40
      1 28.40
01/08/2025 09:43:23.872 13   28.43
      13 28.43
      13 28.43
01/08/2025 09:39:37.575 3   28.43
      3 28.43
      3 28.43
01/08/2025 09:39:28.715 8   28.44
      8 28.44
      8 28.44
01/08/2025 09:33:04.505 2   28.49
      2 28.49
      2 28.49
01/08/2025 09:32:12.694 2   28.50
      2 28.50
      2 28.50
01/08/2025 09:31:21.661 9   28.48
      9 28.48
      9 28.48
01/08/2025 09:31:16.566 2   28.48
      2 28.48
      2 28.48
01/08/2025 09:31:01.430 1   28.48
      1 28.48
      1 28.48
01/08/2025 09:19:55.463 65   28.54
      65 28.54
      65 28.54
01/08/2025 09:16:04.382 7   28.51
      7 28.51
      7 28.51
01/08/2025 08:40:12.716 1   28.83
      1 28.83
      1 28.83
01/08/2025 08:36:44.698 190   28.70
      190 28.70
      190 28.70
01/08/2025 08:25:37.991 3   28.67
      3 28.67
      3 28.67
01/08/2025 08:25:15.040 2   28.75
      2 28.75
      2 28.75
01/08/2025 08:08:57.098 190   28.70
      190 28.70
      190 28.70
01/08/2025 08:00:24.905 33   28.70
      33 28.70
      33 28.70
01/08/2025 08:00:21.793 1   28.73
      1 28.73
      1 28.73
01/08/2025 07:37:10.445 100   28.75
      100 28.75
      100 28.75
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)