Dassault Systemes SE

82

81

24.65

Date Time Volume Order Volume Price
31/10/2025 21:26:53.607 4   24.65
      4 24.65
      4 24.65
31/10/2025 19:54:13.269 75   24.61
      75 24.61
      75 24.61
31/10/2025 19:27:40.389 1   24.65
      1 24.65
      1 24.65
31/10/2025 17:39:20.626 1   24.65
      1 24.65
      1 24.65
31/10/2025 17:39:06.145 5   24.65
      5 24.65
      5 24.65
31/10/2025 17:35:51.478 2   24.65
      2 24.65
      2 24.65
31/10/2025 17:35:31.162 11   24.62
      9 24.62
      11 24.62
      2 24.62
31/10/2025 17:28:39.833 25   24.58
      25 24.58
      25 24.58
31/10/2025 17:15:05.273 178   24.54
      178 24.54
      178 24.54
31/10/2025 17:15:05.104 500   24.54
      500 24.54
      500 24.54
31/10/2025 17:15:04.765 500   24.54
      500 24.54
      500 24.54
31/10/2025 17:14:37.313 500   24.54
      500 24.54
      500 24.54
31/10/2025 17:02:43.654 20   24.55
      20 24.55
      20 24.55
31/10/2025 16:57:51.431 1   24.57
      1 24.57
      1 24.57
31/10/2025 16:57:27.786 2   24.56
      2 24.56
      2 24.56
31/10/2025 16:51:16.054 125   24.54
      125 24.54
      125 24.54
31/10/2025 16:46:04.529 8   24.54
      8 24.54
      8 24.54
31/10/2025 16:42:48.760 50   24.54
      50 24.54
      50 24.54
31/10/2025 16:25:14.931 6   24.54
      6 24.54
      6 24.54
31/10/2025 15:40:49.471 2   24.65
      2 24.65
      2 24.65
31/10/2025 15:03:34.702 2   24.60
      2 24.60
      2 24.60
31/10/2025 14:53:07.931 3   24.55
      3 24.55
      3 24.55
31/10/2025 14:45:59.910 2   24.54
      2 24.54
      2 24.54
31/10/2025 14:24:07.535 3   24.52
      3 24.52
      3 24.52
31/10/2025 14:23:36.143 7   24.53
      7 24.53
      7 24.53
31/10/2025 14:04:46.126 1   24.53
      1 24.53
      1 24.53
31/10/2025 14:03:22.503 23   24.52
      23 24.52
      23 24.52
31/10/2025 14:02:27.311 1   24.53
      1 24.53
      1 24.53
31/10/2025 14:00:03.704 2   24.53
      2 24.53
      2 24.53
31/10/2025 13:59:36.837 1   24.53
      1 24.53
      1 24.53
31/10/2025 13:55:41.046 2   24.53
      2 24.53
      2 24.53
31/10/2025 13:51:10.048 44   24.52
      44 24.52
      44 24.52
31/10/2025 13:43:05.603 3   24.49
      3 24.49
      3 24.49
31/10/2025 13:42:41.349 5   24.51
      5 24.51
      5 24.51
31/10/2025 13:41:34.696 70   24.50
      70 24.50
      70 24.50
31/10/2025 13:32:38.088 1   24.56
      1 24.56
      1 24.56
31/10/2025 13:31:47.682 1   24.56
      1 24.56
      1 24.56
31/10/2025 13:28:28.142 1   24.56
      1 24.56
      1 24.56
31/10/2025 12:40:27.612 1   24.54
      1 24.54
      1 24.54
31/10/2025 12:39:28.107 150   24.50
      150 24.50
      150 24.50
31/10/2025 12:25:19.772 200   24.58
      200 24.58
      200 24.58
31/10/2025 12:12:34.881 50   24.55
      50 24.55
      50 24.55
31/10/2025 12:02:54.696 35   24.50
      35 24.50
      35 24.50
31/10/2025 12:00:06.729 3   24.51
      3 24.51
      3 24.51
31/10/2025 11:59:37.654 3   24.52
      3 24.52
      3 24.52
31/10/2025 11:48:15.179 25   24.53
      25 24.53
      25 24.53
31/10/2025 11:39:37.679 430   24.51
      430 24.51
      430 24.51
31/10/2025 11:22:52.956 60   24.54
      60 24.54
      60 24.54
31/10/2025 11:21:26.041 50   24.51
      50 24.51
      50 24.51
31/10/2025 11:20:20.860 3   24.50
      3 24.50
      3 24.50
31/10/2025 11:19:14.206 5   24.51
      5 24.51
      5 24.51
31/10/2025 11:17:36.855 3   24.51
      3 24.51
      3 24.51
31/10/2025 11:17:24.477 21   24.52
      21 24.52
      21 24.52
31/10/2025 11:01:59.780 5   24.52
      5 24.52
      5 24.52
31/10/2025 10:55:57.756 490   24.50
      490 24.50
      490 24.50
31/10/2025 10:49:52.165 2   24.51
      2 24.51
      2 24.51
31/10/2025 10:47:09.795 10   24.51
      10 24.51
      10 24.51
31/10/2025 10:42:10.911 100   24.52
      100 24.52
      100 24.52
31/10/2025 10:06:33.883 2   24.57
      2 24.57
      2 24.57
31/10/2025 09:49:23.332 119   24.63
      119 24.63
      119 24.63
31/10/2025 09:49:08.486 500   24.63
      500 24.63
      500 24.63
31/10/2025 09:49:05.134 200   24.64
      200 24.64
      200 24.64
31/10/2025 09:37:31.642 1   24.69
      1 24.69
      1 24.69
31/10/2025 09:29:47.135 21   24.65
      21 24.65
      21 24.65
31/10/2025 09:10:13.496 2   24.58
      2 24.58
      2 24.58
31/10/2025 09:05:03.173 500   24.49
      500 24.49
      500 24.49
31/10/2025 09:04:10.593 9   24.50
      9 24.50
      9 24.50
31/10/2025 09:03:53.794 3   24.53
      3 24.53
      3 24.53
31/10/2025 09:03:11.030 1   24.53
      1 24.53
      1 24.53
31/10/2025 09:03:10.124 1   24.53
      1 24.53
      1 24.53
31/10/2025 09:00:39.227 100   24.48
      100 24.48
      100 24.48
31/10/2025 08:50:47.785 60   24.24
      3 24.24
      60 24.24
      57 24.24
31/10/2025 08:50:45.735 220   24.34
      220 24.34
      220 24.34
31/10/2025 08:50:17.852 220   24.54
      220 24.54
      220 24.54
31/10/2025 08:45:35.214 1   24.56
      1 24.56
      1 24.56
31/10/2025 08:45:22.340 1   24.56
      1 24.56
      1 24.56
31/10/2025 08:33:37.107 2   24.55
      2 24.55
      2 24.55
31/10/2025 08:00:37.924 4   24.49
      4 24.49
      4 24.49
31/10/2025 08:00:15.374 33   24.51
      33 24.51
      33 24.51
31/10/2025 08:00:05.212 1   24.50
      1 24.50
      1 24.50
31/10/2025 08:00:02.019 9   24.47
      9 24.47
      9 24.47
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 CET (UTC+1)