Skip to main content
logo
Dassault Systèmes SE (EPA:DSY)
France flag France · Delayed Price · Currency is EUR
23.67
-0.34 (-1.42%)
At close: Jan 27, 2026

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 202623.7323.9223.2723.2723.27-3.84%1,671,755
Jan 16, 202624.0624.2323.7724.2024.20-0.17%1,831,314
Jan 15, 202624.1124.5824.0624.2424.240.46%1,954,763
Jan 14, 202624.3624.4424.0124.1324.13-1.15%2,055,764
Jan 13, 202624.6524.9324.2724.4124.41-1.33%1,647,307
Jan 12, 202624.8224.9624.6024.7424.74-0.04%1,706,126
Jan 9, 202624.2624.9124.2024.7524.752.27%2,290,882
Jan 8, 202624.1424.2823.9724.2024.200.29%1,536,816
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