Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	20.10	20.56	19.88	20.24	19.97	-0.20%	2,683,540
May 19, 2026	19.85	20.62	19.85	20.28	20.01	2.81%	2,471,292
May 18, 2026	19.78	20.23	19.47	19.73	19.46	-0.98%	2,113,250
May 15, 2026	19.54	19.96	19.50	19.92	19.66	1.55%	3,690,823
May 14, 2026	19.18	19.62	19.12	19.62	19.35	2.83%	1,643,420
May 13, 2026	19.15	19.30	18.82	19.08	18.82	-0.99%	1,490,907
May 12, 2026	19.11	19.34	19.00	19.27	19.01	-0.77%	1,952,124
May 11, 2026	19.61	19.71	19.34	19.42	19.16	-0.67%	1,366,918
May 8, 2026	19.75	19.98	19.46	19.55	19.29	-1.61%	1,785,504
May 7, 2026	19.87	19.93	19.54	19.87	19.60	0.48%	2,333,074
May 6, 2026	19.62	20.41	19.38	19.77	19.51	0.87%	2,151,003
May 5, 2026	19.25	19.64	19.22	19.60	19.34	1.63%	1,843,752
May 4, 2026	19.37	19.50	19.01	19.29	19.03	1.00%	1,829,228
Apr 30, 2026	18.97	19.15	18.73	19.10	18.84	0.79%	2,220,053
Apr 29, 2026	18.85	18.97	18.31	18.95	18.69	0.80%	3,207,572
Apr 28, 2026	19.32	19.33	18.74	18.80	18.55	-2.87%	1,648,524
Apr 27, 2026	19.62	19.66	19.22	19.35	19.09	-1.25%	2,229,962
Apr 24, 2026	19.14	19.69	18.94	19.60	19.33	1.71%	2,651,575
Apr 23, 2026	19.76	20.34	19.02	19.27	19.01	1.80%	4,382,531
Apr 22, 2026	18.96	19.08	18.60	18.93	18.67	-0.47%	3,174,957
Apr 21, 2026	19.02	19.29	18.97	19.02	18.76	0.48%	2,198,713
Apr 20, 2026	19.21	19.21	18.81	18.93	18.67	-2.35%	1,612,167
Apr 17, 2026	18.65	19.58	18.63	19.38	19.12	4.14%	3,398,500
Apr 16, 2026	18.11	18.61	18.07	18.61	18.36	3.05%	2,774,124
Apr 15, 2026	17.81	18.06	17.71	18.06	17.82	1.72%	1,818,995
Apr 14, 2026	17.62	17.83	17.53	17.76	17.52	1.23%	2,573,275
Apr 13, 2026	16.74	17.54	16.68	17.54	17.31	4.31%	2,249,272
Apr 10, 2026	16.97	17.30	16.82	16.82	16.59	-0.65%	4,301,121
Apr 9, 2026	17.60	17.60	16.81	16.93	16.70	-4.05%	3,459,813
Apr 8, 2026	18.02	18.32	17.62	17.64	17.41	1.38%	3,294,227
Apr 7, 2026	17.64	17.86	17.33	17.40	17.17	-1.25%	2,631,880
Apr 2, 2026	17.42	17.65	17.25	17.62	17.39	0.57%	2,332,581
Apr 1, 2026	17.80	17.90	17.36	17.52	17.29	1.45%	2,504,845
Mar 31, 2026	16.93	17.38	16.90	17.27	17.04	1.95%	3,137,475
Mar 30, 2026	16.61	17.04	16.51	16.94	16.72	2.02%	3,101,998
Mar 27, 2026	17.01	17.11	16.61	16.61	16.38	-2.01%	2,093,364
Mar 26, 2026	16.76	17.17	16.61	16.95	16.72	0.92%	2,856,725
Mar 25, 2026	16.75	17.02	16.59	16.79	16.57	1.21%	2,142,712
Mar 24, 2026	16.96	17.00	16.59	16.59	16.37	-2.44%	3,279,126
Mar 23, 2026	17.00	17.57	16.91	17.01	16.78	-1.13%	2,261,857
Mar 20, 2026	17.73	17.75	16.99	17.20	16.97	-2.82%	5,924,196
Mar 19, 2026	17.74	18.02	17.67	17.70	17.46	-1.31%	2,545,447
Mar 18, 2026	17.95	18.14	17.85	17.94	17.70	-0.97%	2,222,737