Skip to main content
logo
Dassault Systèmes SE (EPA:DSY)
France flag France · Delayed Price · Currency is EUR
25.95
-0.24 (-0.92%)
Nov 6, 2026, 5:35 PM CET

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202625.8625.9525.4625.9525.95-0.92%2,242,060
Nov 5, 202625.9026.2725.8626.1926.191.35%2,181,021
Nov 4, 202624.8525.9324.4625.8425.843.44%2,342,668
Nov 3, 202625.4525.4524.5924.9824.98-2.50%2,259,669
Nov 2, 202625.1125.6224.9825.6225.621.43%2,309,250
Oct 30, 202625.2525.5925.1625.2625.260.76%2,390,541
Oct 29, 202623.7725.1523.4225.0725.076.32%2,881,726
Oct 28, 202624.7324.9823.3623.5823.58-4.50%3,197,353
Oct 27, 202624.4824.9124.2424.6924.690.57%2,169,335
Oct 26, 202624.3624.7424.1924.5524.550.45%1,957,141
Oct 23, 202623.9824.5223.7524.4424.441.58%1,974,864
Oct 22, 202623.6224.0823.5224.0624.062.04%1,487,007
Oct 21, 202623.2023.5822.8823.5823.581.68%1,306,501
Oct 20, 202623.4123.6422.9523.1923.19-0.43%1,431,623
Oct 19, 202623.1523.3522.9923.2923.290.82%1,514,927
Oct 16, 202623.1623.6222.8923.1023.10-0.26%1,527,927
Oct 15, 202622.5023.1822.3923.1623.162.98%2,127,457
Oct 14, 202622.6822.6922.2722.4922.49-0.22%1,857,660
Oct 13, 202622.3322.7022.1722.5422.541.67%1,547,993
Oct 12, 202621.7422.3421.5122.1722.171.93%1,644,696
Oct 9, 202621.7922.1421.6021.7521.750.74%2,365,517
Oct 8, 202621.5521.8221.3221.5921.59-0.09%1,344,337
Oct 7, 202621.4421.7421.2821.6121.610.46%1,594,681
Oct 6, 202621.4421.7221.3921.5121.510.51%1,175,118
Oct 5, 202621.3421.7020.8021.4021.403.73%2,237,628
Oct 2, 202620.6020.8620.5020.6320.630.29%1,239,040
Oct 1, 202620.4120.8819.9420.5720.570.39%2,501,730
Sep 30, 202620.5720.7420.1620.4920.49-0.73%2,475,631
Sep 29, 202621.0621.1420.3720.6420.64-2.04%2,090,919
Sep 28, 202620.8821.4020.7321.0721.07-1,628,553
Sep 25, 202621.2621.3520.8921.0721.07-0.47%1,817,439
Sep 24, 202621.1321.3520.8221.1721.17-0.19%1,754,811
Sep 23, 202621.0121.2820.9121.2121.211.10%1,247,021
Sep 22, 202620.8921.3820.7920.9820.980.38%1,512,037
Sep 21, 202620.5321.0520.5320.9020.901.65%1,047,476
Sep 18, 202620.5320.8020.3820.5620.56-0.10%3,463,917
Sep 17, 202620.5320.7120.1620.5820.58-1.53%1,749,013
Sep 16, 202620.9421.0420.6020.9020.90-0.52%1,811,080
Sep 15, 202621.1521.2120.4621.0121.01-1.13%1,790,593
Sep 14, 202620.5821.4220.5821.2521.254.99%2,517,123
Sep 11, 202620.2920.3819.9320.2420.24-0.69%1,370,065
Sep 10, 202620.1320.3819.9020.3820.381.04%1,856,834
Sep 9, 202620.3620.7720.1720.1720.17-1.42%1,689,571
Sep 8, 202620.5320.8020.2820.4620.46-0.49%1,150,276
Sep 7, 202620.9920.9920.3620.5620.56-2.19%1,414,094
Sep 4, 202622.4422.4421.0121.0221.02-6.49%2,817,261
Sep 3, 202622.0922.6822.0522.4822.481.58%1,090,853
Sep 2, 202622.2022.4621.9322.1322.13-0.54%1,171,965
Sep 1, 202622.8023.1622.2522.2522.25-2.58%1,824,561
Aug 31, 202623.0023.0322.6922.8422.84-1.08%2,278,201