Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.09	21.21	20.52	21.01	21.01	-	1,948,609
Jul 28, 2026	20.53	21.03	20.34	21.01	21.01	2.94%	2,184,738
Jul 27, 2026	19.94	20.62	19.81	20.41	20.41	2.67%	2,336,664
Jul 24, 2026	18.52	20.16	18.52	19.88	19.88	7.90%	4,470,250
Jul 23, 2026	17.86	19.00	17.63	18.43	18.43	3.74%	3,872,547
Jul 22, 2026	17.95	18.08	17.56	17.76	17.76	-0.87%	2,172,094
Jul 21, 2026	18.11	18.30	17.78	17.92	17.92	-1.27%	2,032,839
Jul 20, 2026	17.96	18.28	17.82	18.15	18.15	1.45%	1,845,951
Jul 17, 2026	18.17	18.41	17.74	17.89	17.89	-2.08%	2,590,904
Jul 16, 2026	18.41	18.55	18.16	18.27	18.27	-1.00%	1,712,063
Jul 15, 2026	18.18	18.85	18.05	18.45	18.45	0.33%	2,052,335
Jul 14, 2026	18.56	18.63	17.66	18.39	18.39	-1.45%	1,436,453
Jul 13, 2026	18.28	18.66	18.10	18.66	18.66	2.33%	1,485,005
Jul 10, 2026	18.29	18.51	18.12	18.24	18.24	0.14%	1,036,568
Jul 9, 2026	18.05	18.26	17.83	18.21	18.21	1.36%	1,510,189
Jul 8, 2026	18.52	18.53	17.77	17.97	17.97	-3.72%	2,284,682
Jul 7, 2026	18.55	18.87	18.54	18.66	18.66	1.28%	1,519,818
Jul 6, 2026	18.50	18.95	18.11	18.43	18.43	-0.38%	3,477,402
Jul 3, 2026	18.64	18.70	18.49	18.50	18.50	-0.94%	859,288
Jul 2, 2026	18.30	18.70	18.01	18.67	18.67	1.55%	2,083,812
Jul 1, 2026	17.87	18.39	17.65	18.39	18.39	3.20%	1,567,889
Jun 30, 2026	18.03	18.10	17.82	17.82	17.82	-1.47%	1,976,165
Jun 29, 2026	18.00	18.33	18.00	18.08	18.08	0.84%	1,401,622
Jun 26, 2026	17.73	17.93	17.40	17.93	17.93	1.93%	1,419,186
Jun 25, 2026	17.34	17.86	17.16	17.59	17.59	1.15%	2,392,188
Jun 24, 2026	17.40	17.75	17.22	17.39	17.39	-0.23%	2,518,450
Jun 23, 2026	16.96	17.63	16.90	17.43	17.43	2.35%	2,221,693
Jun 22, 2026	17.29	17.41	16.89	17.03	17.03	-1.16%	2,026,687
Jun 19, 2026	17.06	17.27	17.01	17.23	17.23	0.88%	4,660,138
Jun 18, 2026	17.22	17.36	16.80	17.08	17.08	-1.36%	2,283,596
Jun 17, 2026	17.39	17.45	16.98	17.32	17.32	-0.29%	2,318,667
Jun 16, 2026	17.41	17.79	17.26	17.37	17.37	-0.09%	1,967,555
Jun 15, 2026	17.35	17.84	17.21	17.38	17.38	0.99%	3,006,859
Jun 12, 2026	18.13	18.20	17.14	17.21	17.21	-5.47%	4,965,824
Jun 11, 2026	19.27	19.27	18.15	18.21	18.21	-5.84%	1,859,801
Jun 10, 2026	19.70	19.73	19.12	19.34	19.34	-1.80%	1,906,609
Jun 9, 2026	19.84	19.92	19.51	19.69	19.69	-1.03%	1,952,053
Jun 8, 2026	19.52	19.90	19.21	19.90	19.90	0.91%	1,858,899
Jun 5, 2026	19.99	20.57	19.72	19.72	19.72	-2.21%	1,833,107
Jun 4, 2026	19.01	20.24	19.01	20.16	20.16	5.94%	2,455,049
Jun 3, 2026	19.50	19.56	18.88	19.03	19.03	-2.06%	1,702,736
Jun 2, 2026	20.30	20.47	19.36	19.43	19.43	-4.10%	2,190,516
Jun 1, 2026	19.00	20.26	18.99	20.26	20.26	7.74%	2,855,641
May 29, 2026	18.75	18.92	18.47	18.81	18.81	0.83%	9,975,733
May 28, 2026	19.68	19.99	18.36	18.65	18.65	-5.67%	5,523,452
May 27, 2026	20.13	20.23	19.74	19.77	19.77	-1.45%	1,878,976
May 26, 2026	20.52	20.60	20.30	20.33	20.06	-1.55%	2,682,647
May 25, 2026	20.47	20.65	20.38	20.65	20.38	1.62%	1,071,197
May 22, 2026	20.14	20.63	20.13	20.32	20.05	1.68%	3,372,333
May 21, 2026	20.24	20.34	19.96	19.99	19.72	-1.26%	1,737,548