Skip to main content
logo
Dassault Systèmes SE (EPA:DSY)
France flag France · Delayed Price · Currency is EUR
24.13
+0.52 (2.20%)
At close: Jan 7, 2026

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202623.8324.1423.7924.1324.132.20%1,987,051
Jan 6, 202623.8623.8823.0923.6123.61-1.75%1,975,826
Jan 5, 202623.4624.0823.4524.0324.032.69%1,860,973
Jan 2, 202623.9024.0723.2523.4023.40-1.85%1,821,727
Dec 31, 202523.9324.0223.8023.8423.84-0.13%768,026
Dec 30, 202523.6523.9723.6123.8723.871.06%1,209,263
Dec 29, 202523.6623.7823.5523.6223.620.25%1,411,005
Dec 24, 202523.6223.7523.5623.5623.56-0.46%506,713
Dec 23, 202523.7323.8323.5323.6723.67-0.29%1,360,759
Dec 22, 202523.6023.7423.5423.7423.740.17%1,684,083
Dec 19, 202523.6523.7623.5123.7023.70-0.13%5,150,985
Dec 18, 202523.5923.7723.5123.7323.730.38%2,409,875
Dec 17, 202523.4923.6423.2623.6423.641.07%2,378,868
Dec 16, 202523.3623.4923.2123.3923.39-0.89%2,868,356
Dec 15, 202523.4923.6723.2823.6023.600.38%2,172,846
Dec 12, 202523.2123.5723.1023.5123.511.64%3,263,841
Dec 11, 202522.9023.3622.7923.1323.130.48%2,277,813
Dec 10, 202523.2823.3222.9123.0223.02-1.41%1,933,792
Dec 9, 202523.4123.5823.3023.3523.35-0.68%1,750,206
Dec 8, 202523.7224.0023.5123.5123.51-1.14%1,817,750
Dec 5, 202523.8123.9923.4523.7823.780.08%2,616,091
Dec 4, 202523.4024.0023.4023.7623.761.50%2,435,126
Dec 3, 202523.4023.4423.0823.4123.41-0.04%2,241,010
Dec 2, 202523.8023.8423.4023.4223.42-1.80%2,795,063
Dec 1, 202524.0424.0423.6223.8523.85-1.08%2,167,184
Nov 28, 202524.1624.1824.0124.1124.11-0.17%1,324,158
Nov 27, 202524.0824.3224.0724.1524.15-1,199,289
Nov 26, 202524.1224.1823.8424.1524.150.79%2,556,960
Nov 25, 202523.7223.9623.4723.9623.960.80%1,611,405
Nov 24, 202523.8024.1323.7023.7723.771.19%4,083,201
Nov 21, 202523.0023.8022.8623.4923.490.73%3,865,674
Nov 20, 202523.4123.5523.2523.3223.32-0.26%2,427,506
Nov 19, 202523.2023.5622.9623.3823.380.86%2,756,148
Nov 18, 202523.2723.4423.1123.1823.18-1.49%2,394,007
Nov 17, 202524.0024.0023.5223.5323.53-1.92%1,664,013
Nov 14, 202524.0124.0423.6723.9923.99-0.99%2,292,624
Nov 13, 202524.1024.4324.0824.2324.230.83%1,760,279
Nov 12, 202523.9024.3223.6424.0324.030.42%1,914,291
Nov 11, 202523.5824.0623.5623.9323.931.44%1,393,155
Nov 10, 202523.7024.0223.5423.5923.591.07%2,783,750
Nov 7, 202523.3423.4823.0323.3423.340.34%2,490,088
Nov 6, 202523.8323.9223.2223.2623.26-3.00%1,938,122
Nov 5, 202523.8624.1223.7523.9823.98-0.25%1,361,709
Nov 4, 202524.1424.2623.8424.0424.04-1.31%1,574,771
Nov 3, 202524.5924.7724.2924.3624.36-1.10%1,586,245
Oct 31, 202524.4724.7124.4724.6324.630.33%1,744,942
Oct 30, 202524.5824.8624.4924.5524.550.08%1,896,156
Oct 29, 202524.8924.9024.4224.5324.53-1.76%2,114,780
Oct 28, 202525.3125.3624.7424.9724.97-1.73%2,468,907
Oct 27, 202525.7225.8125.4025.4125.41-1.09%1,802,863