Skip to main content
logo
Dassault Systèmes SE (EPA:DSY)
France flag France · Delayed Price · Currency is EUR
16.66
+0.05 (0.30%)
Mar 30, 2026, 1:10 PM CET

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202616.6116.7416.5816.67-0.36%113,171
Mar 27, 202617.0117.1116.6116.6116.61-2.01%2,093,364
Mar 26, 202616.7617.1716.6116.9516.950.92%2,856,725
Mar 25, 202616.7517.0216.5916.7916.791.21%2,142,712
Mar 24, 202616.9617.0016.5916.5916.59-2.44%3,279,126
Mar 23, 202617.0017.5716.9117.0117.01-1.13%2,261,857
Mar 20, 202617.7317.7516.9917.2017.20-2.82%5,924,196
Mar 19, 202617.7418.0217.6717.7017.70-1.31%2,545,447
Mar 18, 202617.9518.1417.8517.9417.94-0.97%2,222,737
Mar 17, 202618.4418.4818.0218.1118.11-1.68%2,266,995
Mar 16, 202618.6018.6618.3018.4218.42-0.41%2,097,939
Mar 13, 202618.2818.8118.2218.5018.500.93%2,176,432
Mar 12, 202618.0818.7318.0218.3318.331.61%3,413,981
Mar 11, 202617.9318.0917.7218.0418.040.06%3,047,686
Mar 10, 202618.3918.4117.7818.0318.03-0.39%2,667,899
Mar 9, 202618.6218.7417.9618.1018.10-3.42%3,215,696
Mar 6, 202618.7618.9118.3518.7418.740.46%4,273,438
Mar 5, 202618.2018.6718.0018.6518.652.61%3,248,704
Mar 4, 202618.2718.3718.0518.1818.18-0.87%3,871,514
Mar 3, 202618.5018.5117.9918.3418.34-0.73%4,107,391
Mar 2, 202617.9918.8217.8118.4718.47-0.43%6,086,752
Feb 27, 202618.3918.6317.9518.5518.550.90%11,137,531
Feb 26, 202618.1418.5217.8718.3918.392.00%5,132,069
Feb 25, 202617.3818.0317.3318.0318.033.41%4,699,915
Feb 24, 202617.1817.6717.0517.4317.430.81%3,538,822
Feb 23, 202617.0217.2916.9117.2917.29-0.80%3,042,372
Feb 20, 202617.5017.6117.2217.4317.43-0.63%2,761,686
Feb 19, 202617.3017.6217.2117.5417.541.89%4,102,478
Feb 18, 202616.8417.2216.6517.2217.222.90%3,727,978
Feb 17, 202615.8616.7315.8316.7316.734.82%5,071,257
Feb 16, 202617.9017.9315.9615.9615.96-10.44%7,671,987
Feb 13, 202618.1718.4417.8217.8217.82-1.74%5,563,506
Feb 12, 202617.8018.3117.6418.1418.142.05%8,649,153
Feb 11, 202618.1118.6417.1617.7717.77-20.81%13,831,202
Feb 10, 202622.5122.7622.2322.4422.440.22%4,108,568
Feb 9, 202622.3922.5422.2822.3922.390.63%2,875,847
Feb 6, 202622.0822.2621.8622.2522.25-2.24%3,804,887
Feb 5, 202623.1423.3822.6822.7622.76-0.87%3,270,118
Feb 4, 202622.3023.2022.2222.9622.962.73%3,946,666
Feb 3, 202623.2323.2322.1822.3522.35-3.54%3,774,866
Feb 2, 202623.2223.4922.9623.1723.17-0.22%2,327,462
Jan 30, 202622.9923.6722.9823.2223.221.35%2,362,846
Jan 29, 202623.7624.2322.8622.9122.91-4.26%3,005,527
Jan 28, 202623.6723.9923.5323.9323.931.10%1,623,756
Jan 27, 202624.1524.1823.5323.6723.67-1.42%2,340,277
Jan 26, 202623.8024.1323.5924.0124.010.67%1,443,616
Jan 23, 202623.8623.9623.6323.8523.850.72%1,592,090
Jan 22, 202623.6623.8923.2823.6823.680.85%2,654,253
Jan 21, 202623.4523.6123.2123.4823.480.09%2,577,403
Jan 20, 202623.2523.6523.1423.4623.460.82%2,304,027