FUNDMANAGER.co.uk

FUNDMANAGER.co.uk

ETFs - £

400 + Exchange Traded Funds

Collectives - £

200+ Investment Trusts & REIT's

UK Stocks - £

550+ UK Stocks

US Stocks - $

2600+ US Stocks
Dassault Systèmes SE
Google Search
📈 Smart Investing Made Simple
Track your portfolio performance with real-time analytics.
Join 50,000+ investors today
Learn More
View Data
Dassault Systèmes SE
Google Search Sponsored▼
📈 Smart Investing Made Simple
Track your portfolio with real-time analytics.
Join 50,000+ investors
Learn More
View Data






Dassault Systèmes SE
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
39.75 ( 31 Dec 09 )
56.42 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 16.67 )
Cum % Mvmt ( + 41.94% )
Volume : 614,258,048
Calendar Year End ( 2011 )
56.42 ( 31 Dec 10 )
61.93 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 5.51 )
Cum % Mvmt ( + 9.77% )
Volume : 654,854,848
Calendar Year End ( 2012 )
61.93 ( 30 Dec 11 )
84.23 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 22.30 )
Cum % Mvmt ( + 36.01% )
Volume : 613,446,016
Calendar Year End ( 2013 )
84.23 ( 31 Dec 12 )
90.23 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.00 )
Cum % Mvmt ( + 7.12% )
Volume : 537,486,976
Calendar Year End ( 2014 )
90.23 ( 31 Dec 13 )
50.54 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -39.69 )
Cum % Mvmt ( -43.99% )
Volume : 447,627,456
Calendar Year End ( 2015 )
50.54 ( 31 Dec 14 )
73.77 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 23.23 )
Cum % Mvmt ( + 45.96% )
Volume : 407,060,800
Calendar Year End ( 2016 )
73.77 ( 31 Dec 15 )
72.39 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.38 )
Cum % Mvmt ( -1.87% )
Volume : 334,574,336
Calendar Year End ( 2017 )
72.39 ( 30 Dec 16 )
88.59 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 16.20 )
Cum % Mvmt ( + 22.38% )
Volume : 352,765,728
Calendar Year End ( 2018 )
88.59 ( 29 Dec 17 )
103.70 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 15.11 )
Cum % Mvmt ( + 17.06% )
Volume : 454,636,320
Calendar Year End ( 2019 )
103.70 ( 31 Dec 18 )
146.55 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 42.85 )
Cum % Mvmt ( + 41.32% )
Volume : 402,240,736
Calendar Year End ( 2020 )
146.55 ( 31 Dec 19 )
166.15 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 19.60 )
Cum % Mvmt ( + 13.37% )
Volume : 432,799,424
Calendar Year End ( 2021 )
166.15 ( 31 Dec 20 )
52.31 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -113.84 )
Cum % Mvmt ( -68.52% )
Volume : 315,458,176
Calendar Year End ( 2022 )
52.31 ( 31 Dec 21 )
33.49 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -18.82 )
Cum % Mvmt ( -35.97% )
Volume : 348,050,880
Calendar Year End ( 2023 )
33.49 ( 30 Dec 22 )
44.24 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.74 )
Cum % Mvmt ( + 32.06% )
Volume : 304,394,560
Calendar Year End ( 2024 )
44.24 ( 29 Dec 23 )
33.50 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -10.74 )
Cum % Mvmt ( -24.27% )
Volume : 358,940,224
Calendar Year End ( 2025 )
33.50 ( 31 Dec 24 )
23.84 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -9.66 )
Cum % Mvmt ( -28.84% )
Volume : 443,700,544
Calendar Year End ( 0 )
23.84 ( 31 Dec 25 )
23.19 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.65 )
Cum % Mvmt ( -2.73% )
Volume : 172,175,952
Jan 10
41.69
29 Jan 10
+ 1.94
+ 4.87%
+ 1.94
+ 4.87%
31,213,820
Feb 10
42.30
26 Feb 10
+ 0.61
+ 1.55%
+ 2.55
+ 6.42%
41,590,240
Mar 10
43.79
31 Mar 10
+ 1.49
+ 3.76%
+ 4.04
+ 10.18%
52,009,192
Apr 10
49.06
30 Apr 10
+ 5.27
+ 13.25%
+ 9.31
+ 23.42%
60,194,840
May 10
47.44
31 May 10
-1.62
-4.06%
+ 7.69
+ 19.36%
66,570,600
Jun 10
49.97
30 Jun 10
+ 2.53
+ 6.36%
+ 10.22
+ 25.72%
55,247,900
Jul 10
49.88
30 Jul 10
-0.09
-0.23%
+ 10.13
+ 25.50%
67,534,592
Aug 10
47.58
31 Aug 10
-2.30
-5.79%
+ 7.83
+ 19.71%
48,403,280
Sep 10
53.96
30 Sep 10
+ 6.38
+ 16.04%
+ 14.21
+ 35.75%
56,507,760
Oct 10
55.11
29 Oct 10
+ 1.15
+ 2.89%
+ 15.36
+ 38.64%
51,888,008
Nov 10
52.71
30 Nov 10
-2.40
-6.04%
+ 12.96
+ 32.60%
55,137,260
Dec 10
56.42
31 Dec 10
+ 3.71
+ 9.33%
+ 16.67
+ 41.94%
27,960,550
Jan 11
57.36
31 Jan 11
+ 0.94
+ 1.67%
+ 0.94
+ 1.67%
41,532,808
Feb 11
55.49
28 Feb 11
-1.87
-3.31%
-0.93
-1.65%
61,524,080
Mar 11
54.23
31 Mar 11
-1.26
-2.23%
-2.19
-3.88%
73,123,776
Apr 11
54.92
29 Apr 11
+ 0.69
+ 1.22%
-1.50
-2.66%
49,250,660
May 11
59.11
31 May 11
+ 4.19
+ 7.43%
+ 2.69
+ 4.77%
58,759,740
Jun 11
58.71
30 Jun 11
-0.40
-0.71%
+ 2.29
+ 4.06%
49,832,120
Jul 11
61.53
29 Jul 11
+ 2.82
+ 5.00%
+ 5.11
+ 9.06%
48,752,592
Aug 11
56.50
31 Aug 11
-5.03
-8.92%
+ 0.08
+ 0.14%
86,409,776
Sep 11
53.23
30 Sep 11
-3.27
-5.80%
-3.19
-5.65%
52,178,280
Oct 11
60.97
31 Oct 11
+ 7.74
+ 13.72%
+ 4.55
+ 8.06%
45,851,032
Nov 11
60.70
30 Nov 11
-0.27
-0.48%
+ 4.28
+ 7.59%
51,621,872
Dec 11
61.93
30 Dec 11
+ 1.23
+ 2.18%
+ 5.51
+ 9.77%
36,018,128
Jan 12
63.38
31 Jan 12
+ 1.45
+ 2.34%
+ 1.45
+ 2.34%
46,030,560
Feb 12
62.32
29 Feb 12
-1.06
-1.71%
+ 0.39
+ 0.63%
56,564,928
Mar 12
68.99
30 Mar 12
+ 6.67
+ 10.77%
+ 7.06
+ 11.40%
56,282,448
Apr 12
73.32
30 Apr 12
+ 4.33
+ 6.99%
+ 11.39
+ 18.39%
70,275,472
May 12
73.54
31 May 12
+ 0.22
+ 0.36%
+ 11.61
+ 18.75%
72,691,264
Jun 12
73.92
29 Jun 12
+ 0.38
+ 0.61%
+ 11.99
+ 19.36%
77,401,880
Jul 12
80.40
31 Jul 12
+ 6.48
+ 10.46%
+ 18.47
+ 29.82%
49,993,248
Aug 12
77.21
31 Aug 12
-3.19
-5.15%
+ 15.28
+ 24.67%
33,969,840
Sep 12
81.76
28 Sep 12
+ 4.55
+ 7.35%
+ 19.83
+ 32.02%
45,651,440
Oct 12
81.29
31 Oct 12
-0.47
-0.76%
+ 19.36
+ 31.26%
40,944,928
Nov 12
87.00
30 Nov 12
+ 5.71
+ 9.22%
+ 25.07
+ 40.48%
37,720,208
Dec 12
84.23
31 Dec 12
-2.77
-4.47%
+ 22.30
+ 36.01%
25,919,800
Jan 13
81.88
31 Jan 13
-2.35
-2.79%
-2.35
-2.79%
37,934,968
Feb 13
86.94
28 Feb 13
+ 5.06
+ 6.01%
+ 2.71
+ 3.22%
45,179,860
Mar 13
90.18
28 Mar 13
+ 3.24
+ 3.85%
+ 5.95
+ 7.06%
34,289,460
Apr 13
92.60
30 Apr 13
+ 2.42
+ 2.87%
+ 8.37
+ 9.94%
47,081,408
May 13
97.00
31 May 13
+ 4.40
+ 5.22%
+ 12.77
+ 15.16%
47,025,232
Jun 13
93.98
28 Jun 13
-3.02
-3.59%
+ 9.75
+ 11.58%
46,709,420
Jul 13
98.78
31 Jul 13
+ 4.80
+ 5.70%
+ 14.55
+ 17.27%
41,118,272
Aug 13
96.65
30 Aug 13
-2.13
-2.53%
+ 12.42
+ 14.75%
32,198,190
Sep 13
98.68
30 Sep 13
+ 2.03
+ 2.41%
+ 14.45
+ 17.16%
36,269,728
Oct 13
89.51
31 Oct 13
-9.17
-10.89%
+ 5.28
+ 6.27%
82,734,360
Nov 13
84.47
29 Nov 13
-5.04
-5.98%
+ 0.24
+ 0.28%
38,709,832
Dec 13
90.23
31 Dec 13
+ 5.76
+ 6.84%
+ 6.00
+ 7.12%
48,236,232
Jan 14
87.91
31 Jan 14
-2.32
-2.57%
-2.32
-2.57%
44,307,540
Feb 14
83.28
28 Feb 14
-4.63
-5.13%
-6.95
-7.70%
69,844,280
Mar 14
85.04
31 Mar 14
+ 1.76
+ 1.95%
-5.19
-5.75%
43,364,912
Apr 14
88.63
30 Apr 14
+ 3.59
+ 3.98%
-1.60
-1.77%
40,164,560
May 14
93.04
30 May 14
+ 4.41
+ 4.89%
+ 2.81
+ 3.11%
36,012,648
Jun 14
93.96
30 Jun 14
+ 0.92
+ 1.02%
+ 3.73
+ 4.13%
35,634,220
Jul 14
50.14
31 Jul 14
-43.82
-48.56%
-40.09
-44.43%
37,334,844
Aug 14
50.40
29 Aug 14
+ 0.26
+ 0.29%
-39.83
-44.14%
24,941,396
Sep 14
50.86
30 Sep 14
+ 0.46
+ 0.51%
-39.37
-43.63%
27,070,610
Oct 14
50.57
31 Oct 14
-0.29
-0.32%
-39.66
-43.95%
40,361,100
Nov 14
52.57
28 Nov 14
+ 2.00
+ 2.22%
-37.66
-41.74%
21,547,390
Dec 14
50.54
31 Dec 14
-2.03
-2.25%
-39.69
-43.99%
27,043,944
Jan 15
54.92
30 Jan 15
+ 4.38
+ 8.67%
+ 4.38
+ 8.67%
25,033,530
Feb 15
62.53
27 Feb 15
+ 7.61
+ 15.06%
+ 11.99
+ 23.72%
37,995,320
Mar 15
63.14
31 Mar 15
+ 0.61
+ 1.21%
+ 12.60
+ 24.93%
35,427,744
Apr 15
68.80
30 Apr 15
+ 5.66
+ 11.20%
+ 18.26
+ 36.13%
43,471,100
May 15
71.17
29 May 15
+ 2.37
+ 4.69%
+ 20.63
+ 40.82%
32,855,720
Jun 15
65.22
30 Jun 15
-5.95
-11.77%
+ 14.68
+ 29.05%
35,973,516
Jul 15
68.77
31 Jul 15
+ 3.55
+ 7.02%
+ 18.23
+ 36.07%
34,873,460
Aug 15
61.89
31 Aug 15
-6.88
-13.61%
+ 11.35
+ 22.46%
32,459,400
Sep 15
66.00
30 Sep 15
+ 4.11
+ 8.13%
+ 15.46
+ 30.59%
44,775,104
Oct 15
71.84
30 Oct 15
+ 5.84
+ 11.56%
+ 21.30
+ 42.14%
32,431,944
Nov 15
75.33
30 Nov 15
+ 3.49
+ 6.91%
+ 24.79
+ 49.05%
26,801,764
Dec 15
73.77
31 Dec 15
-1.56
-3.09%
+ 23.23
+ 45.96%
24,962,210
Jan 16
71.19
29 Jan 16
-2.58
-3.50%
-2.58
-3.50%
31,124,276
Feb 16
69.89
29 Feb 16
-1.30
-1.76%
-3.88
-5.26%
35,427,488
Mar 16
69.73
31 Mar 16
-0.16
-0.22%
-4.04
-5.48%
29,959,870
Apr 16
68.30
29 Apr 16
-1.43
-1.94%
-5.47
-7.41%
27,976,750
May 16
71.56
31 May 16
+ 3.26
+ 4.42%
-2.21
-3.00%
20,285,036
Jun 16
68.28
30 Jun 16
-3.28
-4.45%
-5.49
-7.44%
33,722,164
Jul 16
73.87
29 Jul 16
+ 5.59
+ 7.58%
+ 0.10
+ 0.14%
28,286,996
Aug 16
75.52
31 Aug 16
+ 1.65
+ 2.24%
+ 1.75
+ 2.37%
18,151,410
Sep 16
77.23
30 Sep 16
+ 1.71
+ 2.32%
+ 3.46
+ 4.69%
26,016,530
Oct 16
72.14
31 Oct 16
-5.09
-6.90%
-1.63
-2.21%
28,777,440
Nov 16
72.02
30 Nov 16
-0.12
-0.16%
-1.75
-2.37%
27,946,930
Dec 16
72.39
30 Dec 16
+ 0.37
+ 0.50%
-1.38
-1.87%
26,899,440
Jan 17
71.68
31 Jan 17
-0.71
-0.98%
-0.71
-0.98%
24,431,956
Feb 17
76.23
28 Feb 17
+ 4.55
+ 6.29%
+ 3.84
+ 5.30%
30,331,630
Mar 17
81.14
31 Mar 17
+ 4.91
+ 6.78%
+ 8.75
+ 12.09%
26,384,180
Apr 17
81.93
28 Apr 17
+ 0.79
+ 1.09%
+ 9.54
+ 13.18%
27,052,564
May 17
82.14
31 May 17
+ 0.21
+ 0.29%
+ 9.75
+ 13.47%
30,059,450
Jun 17
78.49
30 Jun 17
-3.65
-5.04%
+ 6.10
+ 8.43%
31,851,330
Jul 17
82.89
31 Jul 17
+ 4.40
+ 6.08%
+ 10.50
+ 14.50%
35,441,264
Aug 17
82.75
31 Aug 17
-0.14
-0.19%
+ 10.36
+ 14.31%
26,661,420
Sep 17
85.59
29 Sep 17
+ 2.84
+ 3.92%
+ 13.20
+ 18.23%
24,632,696
Oct 17
91.17
31 Oct 17
+ 5.58
+ 7.71%
+ 18.78
+ 25.94%
37,099,580
Nov 17
90.31
30 Nov 17
-0.86
-1.19%
+ 17.92
+ 24.75%
33,055,480
Dec 17
88.59
29 Dec 17
-1.72
-2.38%
+ 16.20
+ 22.38%
25,764,190
Jan 18
92.88
31 Jan 18
+ 4.29
+ 4.84%
+ 4.29
+ 4.84%
30,033,420
Feb 18
106.25
28 Feb 18
+ 13.37
+ 15.09%
+ 17.66
+ 19.93%
43,519,396
Mar 18
110.40
29 Mar 18
+ 4.15
+ 4.68%
+ 21.81
+ 24.62%
33,293,250
Apr 18
107.25
30 Apr 18
-3.15
-3.56%
+ 18.66
+ 21.06%
30,348,610
May 18
120.15
31 May 18
+ 12.90
+ 14.56%
+ 31.56
+ 35.62%
33,350,924
Jun 18
120.00
29 Jun 18
-0.15
-0.17%
+ 31.41
+ 35.46%
35,153,460
Jul 18
127.80
31 Jul 18
+ 7.80
+ 8.80%
+ 39.21
+ 44.26%
31,749,516
Aug 18
139.60
31 Aug 18
+ 11.80
+ 13.32%
+ 51.01
+ 57.58%
25,296,164
Sep 18
128.75
28 Sep 18
-10.85
-12.25%
+ 40.16
+ 45.33%
46,987,328
Oct 18
110.85
31 Oct 18
-17.90
-20.21%
+ 22.26
+ 25.13%
57,332,404
Nov 18
106.00
30 Nov 18
-4.85
-5.47%
+ 17.41
+ 19.65%
49,987,296
Dec 18
103.70
31 Dec 18
-2.30
-2.60%
+ 15.11
+ 17.06%
37,584,540
Jan 19
109.55
31 Jan 19
+ 5.85
+ 5.64%
+ 5.85
+ 5.64%
39,143,940
Feb 19
128.65
28 Feb 19
+ 19.10
+ 18.42%
+ 24.95
+ 24.06%
32,101,256
Mar 19
132.75
29 Mar 19
+ 4.10
+ 3.95%
+ 29.05
+ 28.01%
28,760,656
Apr 19
141.05
30 Apr 19
+ 8.30
+ 8.00%
+ 37.35
+ 36.02%
25,995,996
May 19
132.85
31 May 19
-8.20
-7.91%
+ 29.15
+ 28.11%
34,051,720
Jun 19
140.30
28 Jun 19
+ 7.45
+ 7.18%
+ 36.60
+ 35.29%
30,991,904
Jul 19
138.00
31 Jul 19
-2.30
-2.22%
+ 34.30
+ 33.08%
34,069,976
Aug 19
128.15
30 Aug 19
-9.85
-9.50%
+ 24.45
+ 23.58%
36,982,860
Sep 19
130.75
30 Sep 19
+ 2.60
+ 2.51%
+ 27.05
+ 26.08%
36,917,672
Oct 19
136.05
31 Oct 19
+ 5.30
+ 5.11%
+ 32.35
+ 31.20%
43,788,736
Nov 19
143.00
29 Nov 19
+ 6.95
+ 6.70%
+ 39.30
+ 37.90%
29,747,924
Dec 19
146.55
31 Dec 19
+ 3.55
+ 3.42%
+ 42.85
+ 41.32%
29,688,096
Jan 20
156.70
31 Jan 20
+ 10.15
+ 6.93%
+ 10.15
+ 6.93%
34,214,884
Feb 20
142.00
28 Feb 20
-14.70
-10.03%
-4.55
-3.10%
46,455,920
Mar 20
135.00
31 Mar 20
-7.00
-4.78%
-11.55
-7.88%
86,255,568
Apr 20
133.55
30 Apr 20
-1.45
-0.99%
-13.00
-8.87%
33,435,770
May 20
152.25
29 May 20
+ 18.70
+ 12.76%
+ 5.70
+ 3.89%
26,883,376
Jun 20
153.60
30 Jun 20
+ 1.35
+ 0.92%
+ 7.05
+ 4.81%
33,125,804
Jul 20
154.10
31 Jul 20
+ 0.50
+ 0.34%
+ 7.55
+ 5.15%
33,808,848
Aug 20
157.85
31 Aug 20
+ 3.75
+ 2.56%
+ 11.30
+ 7.71%
20,063,750
Sep 20
159.75
30 Sep 20
+ 1.90
+ 1.30%
+ 13.20
+ 9.01%
23,577,640
Oct 20
146.55
30 Oct 20
-13.20
-9.01%
+ 0.00
+ 0.00%
33,614,864
Nov 20
155.05
30 Nov 20
+ 8.50
+ 5.80%
+ 8.50
+ 5.80%
34,816,704
Dec 20
166.15
31 Dec 20
+ 11.10
+ 7.57%
+ 19.60
+ 13.37%
26,546,304
Jan 21
164.75
29 Jan 21
-1.40
-0.84%
-1.40
-0.84%
25,373,604
Feb 21
171.90
26 Feb 21
+ 7.15
+ 4.30%
+ 5.75
+ 3.46%
30,304,024
Mar 21
182.40
31 Mar 21
+ 10.50
+ 6.32%
+ 16.25
+ 9.78%
34,004,280
Apr 21
192.95
30 Apr 21
+ 10.55
+ 6.35%
+ 26.80
+ 16.13%
22,693,350
May 21
188.25
31 May 21
-4.70
-2.83%
+ 22.10
+ 13.30%
24,492,616
Jun 21
204.50
30 Jun 21
+ 16.25
+ 9.78%
+ 38.35
+ 23.08%
24,055,376
Jul 21
46.52
30 Jul 21
-157.98
-95.08%
-119.63
-72.00%
27,246,480
Aug 21
48.31
31 Aug 21
+ 1.78
+ 1.07%
-117.84
-70.93%
20,598,736
Sep 21
45.47
30 Sep 21
-2.84
-1.71%
-120.68
-72.64%
30,159,750
Oct 21
50.38
29 Oct 21
+ 4.92
+ 2.96%
-115.77
-69.68%
25,429,704
Nov 21
53.19
30 Nov 21
+ 2.81
+ 1.69%
-112.96
-67.99%
29,286,020
Dec 21
52.31
31 Dec 21
-0.88
-0.53%
-113.84
-68.52%
21,814,230
Jan 22
42.45
31 Jan 22
-9.86
-18.85%
-9.86
-18.85%
36,783,644
Feb 22
43.49
28 Feb 22
+ 1.04
+ 1.99%
-8.82
-16.86%
35,553,896
Mar 22
44.72
31 Mar 22
+ 1.22
+ 2.34%
-7.60
-14.52%
35,910,064
Apr 22
42.53
29 Apr 22
-2.18
-4.17%
-9.78
-18.69%
27,875,434
May 22
39.19
31 May 22
-3.35
-6.40%
-13.13
-25.09%
27,631,302
Jun 22
35.12
30 Jun 22
-4.07
-7.78%
-17.19
-32.87%
28,546,188
Jul 22
41.66
29 Jul 22
+ 6.54
+ 12.51%
-10.65
-20.36%
26,063,052
Aug 22
38.58
31 Aug 22
-3.08
-5.90%
-13.74
-26.26%
20,897,664
Sep 22
35.74
30 Sep 22
-2.84
-5.43%
-16.58
-31.69%
25,885,296
Oct 22
33.95
31 Oct 22
-1.78
-3.41%
-18.36
-35.10%
27,005,804
Nov 22
35.08
30 Nov 22
+ 1.13
+ 2.17%
-17.23
-32.93%
29,018,436
Dec 22
33.49
30 Dec 22
-1.59
-3.04%
-18.82
-35.97%
26,880,116
Jan 23
34.06
31 Jan 23
+ 0.57
+ 1.69%
+ 0.57
+ 1.69%
29,261,344
Feb 23
36.58
28 Feb 23
+ 2.52
+ 7.52%
+ 3.09
+ 9.21%
28,653,004
Mar 23
37.88
31 Mar 23
+ 1.29
+ 3.87%
+ 4.38
+ 13.08%
31,606,784
Apr 23
36.67
28 Apr 23
-1.21
-3.60%
+ 3.17
+ 9.48%
22,280,356
May 23
41.11
31 May 23
+ 4.44
+ 13.26%
+ 7.62
+ 22.73%
31,643,524
Jun 23
40.63
30 Jun 23
-0.49
-1.45%
+ 7.13
+ 21.29%
24,383,956
Jul 23
38.88
31 Jul 23
-1.74
-5.19%
+ 5.39
+ 16.09%
19,898,032
Aug 23
36.61
31 Aug 23
-2.27
-6.79%
+ 3.12
+ 9.30%
23,623,480
Sep 23
35.29
29 Sep 23
-1.32
-3.93%
+ 1.80
+ 5.37%
20,244,876
Oct 23
38.81
31 Oct 23
+ 3.52
+ 10.51%
+ 5.32
+ 15.88%
28,303,614
Nov 23
42.97
30 Nov 23
+ 4.15
+ 12.39%
+ 9.47
+ 28.27%
24,774,192
Dec 23
44.24
29 Dec 23
+ 1.27
+ 3.79%
+ 10.74
+ 32.06%
19,721,416
Jan 24
48.24
31 Jan 24
+ 4.00
+ 9.04%
+ 4.00
+ 9.04%
23,371,384
Feb 24
43.19
29 Feb 24
-5.05
-11.42%
-1.05
-2.37%
30,696,072
Mar 24
41.04
28 Mar 24
-2.15
-4.85%
-3.19
-7.22%
24,827,876
Apr 24
37.03
30 Apr 24
-4.01
-9.07%
-7.21
-16.29%
35,872,536
May 24
37.07
31 May 24
+ 0.04
+ 0.09%
-7.17
-16.20%
30,264,468
Jun 24
35.30
28 Jun 24
-1.77
-4.00%
-8.94
-20.20%
29,053,628
Jul 24
35.04
31 Jul 24
-0.26
-0.59%
-9.19
-20.79%
37,149,088
Aug 24
35.28
30 Aug 24
+ 0.24
+ 0.54%
-8.96
-20.24%
21,704,614
Sep 24
35.63
30 Sep 24
+ 0.35
+ 0.79%
-8.60
-19.45%
28,953,708
Oct 24
31.46
31 Oct 24
-4.17
-9.43%
-12.78
-28.88%
34,425,180
Nov 24
32.65
29 Nov 24
+ 1.19
+ 2.69%
-11.58
-26.19%
29,560,340
Dec 24
33.50
31 Dec 24
+ 0.85
+ 1.92%
-10.74
-24.27%
33,061,330
Jan 25
37.80
31 Jan 25
+ 4.30
+ 12.84%
+ 4.30
+ 12.84%
31,225,310
Feb 25
37.98
28 Feb 25
+ 0.18
+ 0.54%
+ 4.48
+ 13.37%
33,977,916
Mar 25
34.94
31 Mar 25
-3.04
-9.07%
+ 1.44
+ 4.30%
35,168,592
Apr 25
32.84
30 Apr 25
-2.10
-6.27%
-0.66
-1.97%
40,437,104
May 25
33.00
30 May 25
+ 0.16
+ 0.48%
-0.50
-1.49%
30,224,208
Jun 25
30.73
30 Jun 25
-2.27
-6.78%
-2.77
-8.27%
35,543,956
Jul 25
28.89
31 Jul 25
-1.84
-5.49%
-4.61
-13.76%
35,290,008
Aug 25
26.60
29 Aug 25
-2.29
-6.84%
-6.90
-20.60%
30,659,244
Sep 25
28.51
30 Sep 25
+ 1.91
+ 5.70%
-4.99
-14.90%
37,875,608
Oct 25
24.63
31 Oct 25
-3.88
-11.58%
-8.87
-26.48%
45,090,168
Nov 25
24.11
28 Nov 25
-0.52
-1.55%
-9.39
-28.03%
42,977,796
Dec 25
23.84
31 Dec 25
-0.27
-0.81%
-9.66
-28.84%
45,230,648
Jan 26
23.22
30 Jan 26
-0.62
-2.60%
-0.62
-2.60%
42,244,100
Feb 26
18.55
27 Feb 26
-4.67
-19.59%
-5.29
-22.19%
103,038,368
Mar 26
17.27
31 Mar 26
-1.28
-5.37%
-6.57
-27.56%
106,175,840
Apr 26
19.09
30 Apr 26
+ 1.82
+ 7.66%
-4.75
-19.90%
108,395,896
May 26
18.81
29 May 26
-0.29
-1.22%
-5.03
-21.12%
118,371,632
Jun 26
17.82
30 Jun 26
-0.99
-4.15%
-6.02
-25.27%
120,347,800
Jul 26
20.05
31 Jul 26
+ 2.23
+ 9.37%
-3.79
-15.90%
124,027,624
Aug 26
22.54
26 Aug 26
+ 2.49
+ 10.44%
-1.30
-5.45%
126,024,640
Sep 26
20.49
30 Sep 26
-2.05
-8.60%
-3.35
-14.05%
128,500,272
Oct 26
23.19
20 Oct 26
+ 2.70
+ 11.33%
-0.65
-2.73%
129,931,896

Dassault Systèmes SE
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
39.75 ( 31 Dec 09 )
56.42 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 16.67 )
Cum % Mvmt ( + 41.94% )
614,258,048
Calendar Year End ( 2011 )
56.42 ( 31 Dec 10 )
61.93 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 5.51 )
Cum % Mvmt ( + 9.77% )
654,854,848
Calendar Year End ( 2012 )
61.93 ( 30 Dec 11 )
84.23 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 22.30 )
Cum % Mvmt ( + 36.01% )
613,446,016
Calendar Year End ( 2013 )
84.23 ( 31 Dec 12 )
90.23 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.00 )
Cum % Mvmt ( + 7.12% )
537,486,976
Calendar Year End ( 2014 )
90.23 ( 31 Dec 13 )
50.54 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -39.69 )
Cum % Mvmt ( -43.99% )
447,627,456
Calendar Year End ( 2015 )
50.54 ( 31 Dec 14 )
73.77 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 23.23 )
Cum % Mvmt ( + 45.96% )
407,060,800
Calendar Year End ( 2016 )
73.77 ( 31 Dec 15 )
72.39 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.38 )
Cum % Mvmt ( -1.87% )
334,574,336
Calendar Year End ( 2017 )
72.39 ( 30 Dec 16 )
88.59 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 16.20 )
Cum % Mvmt ( + 22.38% )
352,765,728
Calendar Year End ( 2018 )
88.59 ( 29 Dec 17 )
103.70 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 15.11 )
Cum % Mvmt ( + 17.06% )
454,636,320
Calendar Year End ( 2019 )
103.70 ( 31 Dec 18 )
146.55 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 42.85 )
Cum % Mvmt ( + 41.32% )
402,240,736
Calendar Year End ( 2020 )
146.55 ( 31 Dec 19 )
166.15 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 19.60 )
Cum % Mvmt ( + 13.37% )
432,799,424
Calendar Year End ( 2021 )
166.15 ( 31 Dec 20 )
52.31 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -113.84 )
Cum % Mvmt ( -68.52% )
315,458,176
Calendar Year End ( 2022 )
52.31 ( 31 Dec 21 )
33.49 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -18.82 )
Cum % Mvmt ( -35.97% )
348,050,880
Calendar Year End ( 2023 )
33.49 ( 30 Dec 22 )
44.24 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.74 )
Cum % Mvmt ( + 32.06% )
304,394,560
Calendar Year End ( 2024 )
44.24 ( 29 Dec 23 )
33.50 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -10.74 )
Cum % Mvmt ( -24.27% )
358,940,224
Calendar Year End ( 2025 )
33.50 ( 31 Dec 24 )
23.84 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -9.66 )
Cum % Mvmt ( -28.84% )
443,700,544
Calendar Year End ( 0 )
23.84 ( 31 Dec 25 )
23.19 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.65 )
Cum % Mvmt ( -2.73% )
172,175,952
Jan 10
41.69
29 Jan 10
+1.94
+ 4.87%
+ 1.94
+4.87%
31,213,820
Feb 10
42.30
26 Feb 10
+0.61
+ 1.55%
+ 2.55
+6.42%
41,590,240
Mar 10
43.79
31 Mar 10
+1.49
+ 3.76%
+ 4.04
+10.18%
52,009,192
Apr 10
49.06
30 Apr 10
+5.27
+ 13.25%
+ 9.31
+23.42%
60,194,840
May 10
47.44
31 May 10
-1.62
-4.06%
+ 7.69
+19.36%
66,570,600
Jun 10
49.97
30 Jun 10
+2.53
+ 6.36%
+ 10.22
+25.72%
55,247,900
Jul 10
49.88
30 Jul 10
-0.09
-0.23%
+ 10.13
+25.50%
67,534,592
Aug 10
47.58
31 Aug 10
-2.30
-5.79%
+ 7.83
+19.71%
48,403,280
Sep 10
53.96
30 Sep 10
+6.38
+ 16.04%
+ 14.21
+35.75%
56,507,760
Oct 10
55.11
29 Oct 10
+1.15
+ 2.89%
+ 15.36
+38.64%
51,888,008
Nov 10
52.71
30 Nov 10
-2.40
-6.04%
+ 12.96
+32.60%
55,137,260
Dec 10
56.42
31 Dec 10
+3.71
+ 9.33%
+ 16.67
+41.94%
27,960,550
Jan 11
57.36
31 Jan 11
+0.94
+ 1.67%
+ 0.94
+1.67%
41,532,808
Feb 11
55.49
28 Feb 11
-1.87
-3.31%
-0.93
-1.65%
61,524,080
Mar 11
54.23
31 Mar 11
-1.26
-2.23%
-2.19
-3.88%
73,123,776
Apr 11
54.92
29 Apr 11
+0.69
+ 1.22%
-1.50
-2.66%
49,250,660
May 11
59.11
31 May 11
+4.19
+ 7.43%
+ 2.69
+4.77%
58,759,740
Jun 11
58.71
30 Jun 11
-0.40
-0.71%
+ 2.29
+4.06%
49,832,120
Jul 11
61.53
29 Jul 11
+2.82
+ 5.00%
+ 5.11
+9.06%
48,752,592
Aug 11
56.50
31 Aug 11
-5.03
-8.92%
+ 0.08
+0.14%
86,409,776
Sep 11
53.23
30 Sep 11
-3.27
-5.80%
-3.19
-5.65%
52,178,280
Oct 11
60.97
31 Oct 11
+7.74
+ 13.72%
+ 4.55
+8.06%
45,851,032
Nov 11
60.70
30 Nov 11
-0.27
-0.48%
+ 4.28
+7.59%
51,621,872
Dec 11
61.93
30 Dec 11
+1.23
+ 2.18%
+ 5.51
+9.77%
36,018,128
Jan 12
63.38
31 Jan 12
+1.45
+ 2.34%
+ 1.45
+2.34%
46,030,560
Feb 12
62.32
29 Feb 12
-1.06
-1.71%
+ 0.39
+0.63%
56,564,928
Mar 12
68.99
30 Mar 12
+6.67
+ 10.77%
+ 7.06
+11.40%
56,282,448
Apr 12
73.32
30 Apr 12
+4.33
+ 6.99%
+ 11.39
+18.39%
70,275,472
May 12
73.54
31 May 12
+0.22
+ 0.36%
+ 11.61
+18.75%
72,691,264
Jun 12
73.92
29 Jun 12
+0.38
+ 0.61%
+ 11.99
+19.36%
77,401,880
Jul 12
80.40
31 Jul 12
+6.48
+ 10.46%
+ 18.47
+29.82%
49,993,248
Aug 12
77.21
31 Aug 12
-3.19
-5.15%
+ 15.28
+24.67%
33,969,840
Sep 12
81.76
28 Sep 12
+4.55
+ 7.35%
+ 19.83
+32.02%
45,651,440
Oct 12
81.29
31 Oct 12
-0.47
-0.76%
+ 19.36
+31.26%
40,944,928
Nov 12
87.00
30 Nov 12
+5.71
+ 9.22%
+ 25.07
+40.48%
37,720,208
Dec 12
84.23
31 Dec 12
-2.77
-4.47%
+ 22.30
+36.01%
25,919,800
Jan 13
81.88
31 Jan 13
-2.35
-2.79%
-2.35
-2.79%
37,934,968
Feb 13
86.94
28 Feb 13
+5.06
+ 6.01%
+ 2.71
+3.22%
45,179,860
Mar 13
90.18
28 Mar 13
+3.24
+ 3.85%
+ 5.95
+7.06%
34,289,460
Apr 13
92.60
30 Apr 13
+2.42
+ 2.87%
+ 8.37
+9.94%
47,081,408
May 13
97.00
31 May 13
+4.40
+ 5.22%
+ 12.77
+15.16%
47,025,232
Jun 13
93.98
28 Jun 13
-3.02
-3.59%
+ 9.75
+11.58%
46,709,420
Jul 13
98.78
31 Jul 13
+4.80
+ 5.70%
+ 14.55
+17.27%
41,118,272
Aug 13
96.65
30 Aug 13
-2.13
-2.53%
+ 12.42
+14.75%
32,198,190
Sep 13
98.68
30 Sep 13
+2.03
+ 2.41%
+ 14.45
+17.16%
36,269,728
Oct 13
89.51
31 Oct 13
-9.17
-10.89%
+ 5.28
+6.27%
82,734,360
Nov 13
84.47
29 Nov 13
-5.04
-5.98%
+ 0.24
+0.28%
38,709,832
Dec 13
90.23
31 Dec 13
+5.76
+ 6.84%
+ 6.00
+7.12%
48,236,232
Jan 14
87.91
31 Jan 14
-2.32
-2.57%
-2.32
-2.57%
44,307,540
Feb 14
83.28
28 Feb 14
-4.63
-5.13%
-6.95
-7.70%
69,844,280
Mar 14
85.04
31 Mar 14
+1.76
+ 1.95%
-5.19
-5.75%
43,364,912
Apr 14
88.63
30 Apr 14
+3.59
+ 3.98%
-1.60
-1.77%
40,164,560
May 14
93.04
30 May 14
+4.41
+ 4.89%
+ 2.81
+3.11%
36,012,648
Jun 14
93.96
30 Jun 14
+0.92
+ 1.02%
+ 3.73
+4.13%
35,634,220
Jul 14
50.14
31 Jul 14
-43.82
-48.56%
-40.09
-44.43%
37,334,844
Aug 14
50.40
29 Aug 14
+0.26
+ 0.29%
-39.83
-44.14%
24,941,396
Sep 14
50.86
30 Sep 14
+0.46
+ 0.51%
-39.37
-43.63%
27,070,610
Oct 14
50.57
31 Oct 14
-0.29
-0.32%
-39.66
-43.95%
40,361,100
Nov 14
52.57
28 Nov 14
+2.00
+ 2.22%
-37.66
-41.74%
21,547,390
Dec 14
50.54
31 Dec 14
-2.03
-2.25%
-39.69
-43.99%
27,043,944
Jan 15
54.92
30 Jan 15
+4.38
+ 8.67%
+ 4.38
+8.67%
25,033,530
Feb 15
62.53
27 Feb 15
+7.61
+ 15.06%
+ 11.99
+23.72%
37,995,320
Mar 15
63.14
31 Mar 15
+0.61
+ 1.21%
+ 12.60
+24.93%
35,427,744
Apr 15
68.80
30 Apr 15
+5.66
+ 11.20%
+ 18.26
+36.13%
43,471,100
May 15
71.17
29 May 15
+2.37
+ 4.69%
+ 20.63
+40.82%
32,855,720
Jun 15
65.22
30 Jun 15
-5.95
-11.77%
+ 14.68
+29.05%
35,973,516
Jul 15
68.77
31 Jul 15
+3.55
+ 7.02%
+ 18.23
+36.07%
34,873,460
Aug 15
61.89
31 Aug 15
-6.88
-13.61%
+ 11.35
+22.46%
32,459,400
Sep 15
66.00
30 Sep 15
+4.11
+ 8.13%
+ 15.46
+30.59%
44,775,104
Oct 15
71.84
30 Oct 15
+5.84
+ 11.56%
+ 21.30
+42.14%
32,431,944
Nov 15
75.33
30 Nov 15
+3.49
+ 6.91%
+ 24.79
+49.05%
26,801,764
Dec 15
73.77
31 Dec 15
-1.56
-3.09%
+ 23.23
+45.96%
24,962,210
Jan 16
71.19
29 Jan 16
-2.58
-3.50%
-2.58
-3.50%
31,124,276
Feb 16
69.89
29 Feb 16
-1.30
-1.76%
-3.88
-5.26%
35,427,488
Mar 16
69.73
31 Mar 16
-0.16
-0.22%
-4.04
-5.48%
29,959,870
Apr 16
68.30
29 Apr 16
-1.43
-1.94%
-5.47
-7.41%
27,976,750
May 16
71.56
31 May 16
+3.26
+ 4.42%
-2.21
-3.00%
20,285,036
Jun 16
68.28
30 Jun 16
-3.28
-4.45%
-5.49
-7.44%
33,722,164
Jul 16
73.87
29 Jul 16
+5.59
+ 7.58%
+ 0.10
+0.14%
28,286,996
Aug 16
75.52
31 Aug 16
+1.65
+ 2.24%
+ 1.75
+2.37%
18,151,410
Sep 16
77.23
30 Sep 16
+1.71
+ 2.32%
+ 3.46
+4.69%
26,016,530
Oct 16
72.14
31 Oct 16
-5.09
-6.90%
-1.63
-2.21%
28,777,440
Nov 16
72.02
30 Nov 16
-0.12
-0.16%
-1.75
-2.37%
27,946,930
Dec 16
72.39
30 Dec 16
+0.37
+ 0.50%
-1.38
-1.87%
26,899,440
Jan 17
71.68
31 Jan 17
-0.71
-0.98%
-0.71
-0.98%
24,431,956
Feb 17
76.23
28 Feb 17
+4.55
+ 6.29%
+ 3.84
+5.30%
30,331,630
Mar 17
81.14
31 Mar 17
+4.91
+ 6.78%
+ 8.75
+12.09%
26,384,180
Apr 17
81.93
28 Apr 17
+0.79
+ 1.09%
+ 9.54
+13.18%
27,052,564
May 17
82.14
31 May 17
+0.21
+ 0.29%
+ 9.75
+13.47%
30,059,450
Jun 17
78.49
30 Jun 17
-3.65
-5.04%
+ 6.10
+8.43%
31,851,330
Jul 17
82.89
31 Jul 17
+4.40
+ 6.08%
+ 10.50
+14.50%
35,441,264
Aug 17
82.75
31 Aug 17
-0.14
-0.19%
+ 10.36
+14.31%
26,661,420
Sep 17
85.59
29 Sep 17
+2.84
+ 3.92%
+ 13.20
+18.23%
24,632,696
Oct 17
91.17
31 Oct 17
+5.58
+ 7.71%
+ 18.78
+25.94%
37,099,580
Nov 17
90.31
30 Nov 17
-0.86
-1.19%
+ 17.92
+24.75%
33,055,480
Dec 17
88.59
29 Dec 17
-1.72
-2.38%
+ 16.20
+22.38%
25,764,190
Jan 18
92.88
31 Jan 18
+4.29
+ 4.84%
+ 4.29
+4.84%
30,033,420
Feb 18
106.25
28 Feb 18
+13.37
+ 15.09%
+ 17.66
+19.93%
43,519,396
Mar 18
110.40
29 Mar 18
+4.15
+ 4.68%
+ 21.81
+24.62%
33,293,250
Apr 18
107.25
30 Apr 18
-3.15
-3.56%
+ 18.66
+21.06%
30,348,610
May 18
120.15
31 May 18
+12.90
+ 14.56%
+ 31.56
+35.62%
33,350,924
Jun 18
120.00
29 Jun 18
-0.15
-0.17%
+ 31.41
+35.46%
35,153,460
Jul 18
127.80
31 Jul 18
+7.80
+ 8.80%
+ 39.21
+44.26%
31,749,516
Aug 18
139.60
31 Aug 18
+11.80
+ 13.32%
+ 51.01
+57.58%
25,296,164
Sep 18
128.75
28 Sep 18
-10.85
-12.25%
+ 40.16
+45.33%
46,987,328
Oct 18
110.85
31 Oct 18
-17.90
-20.21%
+ 22.26
+25.13%
57,332,404
Nov 18
106.00
30 Nov 18
-4.85
-5.47%
+ 17.41
+19.65%
49,987,296
Dec 18
103.70
31 Dec 18
-2.30
-2.60%
+ 15.11
+17.06%
37,584,540
Jan 19
109.55
31 Jan 19
+5.85
+ 5.64%
+ 5.85
+5.64%
39,143,940
Feb 19
128.65
28 Feb 19
+19.10
+ 18.42%
+ 24.95
+24.06%
32,101,256
Mar 19
132.75
29 Mar 19
+4.10
+ 3.95%
+ 29.05
+28.01%
28,760,656
Apr 19
141.05
30 Apr 19
+8.30
+ 8.00%
+ 37.35
+36.02%
25,995,996
May 19
132.85
31 May 19
-8.20
-7.91%
+ 29.15
+28.11%
34,051,720
Jun 19
140.30
28 Jun 19
+7.45
+ 7.18%
+ 36.60
+35.29%
30,991,904
Jul 19
138.00
31 Jul 19
-2.30
-2.22%
+ 34.30
+33.08%
34,069,976
Aug 19
128.15
30 Aug 19
-9.85
-9.50%
+ 24.45
+23.58%
36,982,860
Sep 19
130.75
30 Sep 19
+2.60
+ 2.51%
+ 27.05
+26.08%
36,917,672
Oct 19
136.05
31 Oct 19
+5.30
+ 5.11%
+ 32.35
+31.20%
43,788,736
Nov 19
143.00
29 Nov 19
+6.95
+ 6.70%
+ 39.30
+37.90%
29,747,924
Dec 19
146.55
31 Dec 19
+3.55
+ 3.42%
+ 42.85
+41.32%
29,688,096
Jan 20
156.70
31 Jan 20
+10.15
+ 6.93%
+ 10.15
+6.93%
34,214,884
Feb 20
142.00
28 Feb 20
-14.70
-10.03%
-4.55
-3.10%
46,455,920
Mar 20
135.00
31 Mar 20
-7.00
-4.78%
-11.55
-7.88%
86,255,568
Apr 20
133.55
30 Apr 20
-1.45
-0.99%
-13.00
-8.87%
33,435,770
May 20
152.25
29 May 20
+18.70
+ 12.76%
+ 5.70
+3.89%
26,883,376
Jun 20
153.60
30 Jun 20
+1.35
+ 0.92%
+ 7.05
+4.81%
33,125,804
Jul 20
154.10
31 Jul 20
+0.50
+ 0.34%
+ 7.55
+5.15%
33,808,848
Aug 20
157.85
31 Aug 20
+3.75
+ 2.56%
+ 11.30
+7.71%
20,063,750
Sep 20
159.75
30 Sep 20
+1.90
+ 1.30%
+ 13.20
+9.01%
23,577,640
Oct 20
146.55
30 Oct 20
-13.20
-9.01%
+ 0.00
+0.00%
33,614,864
Nov 20
155.05
30 Nov 20
+8.50
+ 5.80%
+ 8.50
+5.80%
34,816,704
Dec 20
166.15
31 Dec 20
+11.10
+ 7.57%
+ 19.60
+13.37%
26,546,304
Jan 21
164.75
29 Jan 21
-1.40
-0.84%
-1.40
-0.84%
25,373,604
Feb 21
171.90
26 Feb 21
+7.15
+ 4.30%
+ 5.75
+3.46%
30,304,024
Mar 21
182.40
31 Mar 21
+10.50
+ 6.32%
+ 16.25
+9.78%
34,004,280
Apr 21
192.95
30 Apr 21
+10.55
+ 6.35%
+ 26.80
+16.13%
22,693,350
May 21
188.25
31 May 21
-4.70
-2.83%
+ 22.10
+13.30%
24,492,616
Jun 21
204.50
30 Jun 21
+16.25
+ 9.78%
+ 38.35
+23.08%
24,055,376
Jul 21
46.52
30 Jul 21
-157.98
-95.08%
-119.63
-72.00%
27,246,480
Aug 21
48.31
31 Aug 21
+1.78
+ 1.07%
-117.84
-70.93%
20,598,736
Sep 21
45.47
30 Sep 21
-2.84
-1.71%
-120.68
-72.64%
30,159,750
Oct 21
50.38
29 Oct 21
+4.92
+ 2.96%
-115.77
-69.68%
25,429,704
Nov 21
53.19
30 Nov 21
+2.81
+ 1.69%
-112.96
-67.99%
29,286,020
Dec 21
52.31
31 Dec 21
-0.88
-0.53%
-113.84
-68.52%
21,814,230
Jan 22
42.45
31 Jan 22
-9.86
-18.85%
-9.86
-18.85%
36,783,644
Feb 22
43.49
28 Feb 22
+1.04
+ 1.99%
-8.82
-16.86%
35,553,896
Mar 22
44.72
31 Mar 22
+1.22
+ 2.34%
-7.60
-14.52%
35,910,064
Apr 22
42.53
29 Apr 22
-2.18
-4.17%
-9.78
-18.69%
27,875,434
May 22
39.19
31 May 22
-3.35
-6.40%
-13.13
-25.09%
27,631,302
Jun 22
35.12
30 Jun 22
-4.07
-7.78%
-17.19
-32.87%
28,546,188
Jul 22
41.66
29 Jul 22
+6.54
+ 12.51%
-10.65
-20.36%
26,063,052
Aug 22
38.58
31 Aug 22
-3.08
-5.90%
-13.74
-26.26%
20,897,664
Sep 22
35.74
30 Sep 22
-2.84
-5.43%
-16.58
-31.69%
25,885,296
Oct 22
33.95
31 Oct 22
-1.78
-3.41%
-18.36
-35.10%
27,005,804
Nov 22
35.08
30 Nov 22
+1.13
+ 2.17%
-17.23
-32.93%
29,018,436
Dec 22
33.49
30 Dec 22
-1.59
-3.04%
-18.82
-35.97%
26,880,116
Jan 23
34.06
31 Jan 23
+0.57
+ 1.69%
+ 0.57
+1.69%
29,261,344
Feb 23
36.58
28 Feb 23
+2.52
+ 7.52%
+ 3.09
+9.21%
28,653,004
Mar 23
37.88
31 Mar 23
+1.29
+ 3.87%
+ 4.38
+13.08%
31,606,784
Apr 23
36.67
28 Apr 23
-1.21
-3.60%
+ 3.17
+9.48%
22,280,356
May 23
41.11
31 May 23
+4.44
+ 13.26%
+ 7.62
+22.73%
31,643,524
Jun 23
40.63
30 Jun 23
-0.49
-1.45%
+ 7.13
+21.29%
24,383,956
Jul 23
38.88
31 Jul 23
-1.74
-5.19%
+ 5.39
+16.09%
19,898,032
Aug 23
36.61
31 Aug 23
-2.27
-6.79%
+ 3.12
+9.30%
23,623,480
Sep 23
35.29
29 Sep 23
-1.32
-3.93%
+ 1.80
+5.37%
20,244,876
Oct 23
38.81
31 Oct 23
+3.52
+ 10.51%
+ 5.32
+15.88%
28,303,614
Nov 23
42.97
30 Nov 23
+4.15
+ 12.39%
+ 9.47
+28.27%
24,774,192
Dec 23
44.24
29 Dec 23
+1.27
+ 3.79%
+ 10.74
+32.06%
19,721,416
Jan 24
48.24
31 Jan 24
+4.00
+ 9.04%
+ 4.00
+9.04%
23,371,384
Feb 24
43.19
29 Feb 24
-5.05
-11.42%
-1.05
-2.37%
30,696,072
Mar 24
41.04
28 Mar 24
-2.15
-4.85%
-3.19
-7.22%
24,827,876
Apr 24
37.03
30 Apr 24
-4.01
-9.07%
-7.21
-16.29%
35,872,536
May 24
37.07
31 May 24
+0.04
+ 0.09%
-7.17
-16.20%
30,264,468
Jun 24
35.30
28 Jun 24
-1.77
-4.00%
-8.94
-20.20%
29,053,628
Jul 24
35.04
31 Jul 24
-0.26
-0.59%
-9.19
-20.79%
37,149,088
Aug 24
35.28
30 Aug 24
+0.24
+ 0.54%
-8.96
-20.24%
21,704,614
Sep 24
35.63
30 Sep 24
+0.35
+ 0.79%
-8.60
-19.45%
28,953,708
Oct 24
31.46
31 Oct 24
-4.17
-9.43%
-12.78
-28.88%
34,425,180
Nov 24
32.65
29 Nov 24
+1.19
+ 2.69%
-11.58
-26.19%
29,560,340
Dec 24
33.50
31 Dec 24
+0.85
+ 1.92%
-10.74
-24.27%
33,061,330
Jan 25
37.80
31 Jan 25
+4.30
+ 12.84%
+ 4.30
+12.84%
31,225,310
Feb 25
37.98
28 Feb 25
+0.18
+ 0.54%
+ 4.48
+13.37%
33,977,916
Mar 25
34.94
31 Mar 25
-3.04
-9.07%
+ 1.44
+4.30%
35,168,592
Apr 25
32.84
30 Apr 25
-2.10
-6.27%
-0.66
-1.97%
40,437,104
May 25
33.00
30 May 25
+0.16
+ 0.48%
-0.50
-1.49%
30,224,208
Jun 25
30.73
30 Jun 25
-2.27
-6.78%
-2.77
-8.27%
35,543,956
Jul 25
28.89
31 Jul 25
-1.84
-5.49%
-4.61
-13.76%
35,290,008
Aug 25
26.60
29 Aug 25
-2.29
-6.84%
-6.90
-20.60%
30,659,244
Sep 25
28.51
30 Sep 25
+1.91
+ 5.70%
-4.99
-14.90%
37,875,608
Oct 25
24.63
31 Oct 25
-3.88
-11.58%
-8.87
-26.48%
45,090,168
Nov 25
24.11
28 Nov 25
-0.52
-1.55%
-9.39
-28.03%
42,977,796
Dec 25
23.84
31 Dec 25
-0.27
-0.81%
-9.66
-28.84%
45,230,648
Jan 26
23.22
30 Jan 26
-0.62
-2.60%
-0.62
-2.60%
42,244,100
Feb 26
18.55
27 Feb 26
-4.67
-19.59%
-5.29
-22.19%
103,038,368
Mar 26
17.27
31 Mar 26
-1.28
-5.37%
-6.57
-27.56%
106,175,840
Apr 26
19.09
30 Apr 26
+1.82
+ 7.66%
-4.75
-19.90%
108,395,896
May 26
18.81
29 May 26
-0.29
-1.22%
-5.03
-21.12%
118,371,632
Jun 26
17.82
30 Jun 26
-0.99
-4.15%
-6.02
-25.27%
120,347,800
Jul 26
20.05
31 Jul 26
+2.23
+ 9.37%
-3.79
-15.90%
124,027,624
Aug 26
22.54
26 Aug 26
+2.49
+ 10.44%
-1.30
-5.45%
126,024,640
Sep 26
20.49
30 Sep 26
-2.05
-8.60%
-3.35
-14.05%
128,500,272
Oct 26
23.19
20 Oct 26
+2.70
+ 11.33%
-0.65
-2.73%
129,931,896