Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	20.99	20.99	20.36	20.56	20.56	-2.19%	1,414,094
Sep 4, 2026	22.44	22.44	21.01	21.02	21.02	-6.49%	2,817,261
Sep 3, 2026	22.09	22.68	22.05	22.48	22.48	1.58%	1,090,853
Sep 2, 2026	22.20	22.46	21.93	22.13	22.13	-0.54%	1,171,965
Sep 1, 2026	22.80	23.16	22.25	22.25	22.25	-2.58%	1,824,561
Aug 31, 2026	23.00	23.03	22.69	22.84	22.84	-1.08%	2,278,201
Aug 28, 2026	23.15	23.18	22.90	23.09	23.09	0.09%	1,323,085
Aug 27, 2026	22.77	23.16	22.58	23.07	23.07	2.35%	1,706,571
Aug 26, 2026	22.41	22.74	22.19	22.54	22.54	-0.49%	1,997,012
Aug 25, 2026	22.58	22.65	22.12	22.65	22.65	-0.04%	2,030,795
Aug 24, 2026	22.35	22.70	22.24	22.66	22.66	1.03%	1,568,873
Aug 21, 2026	22.20	22.51	22.04	22.43	22.43	0.90%	1,449,185
Aug 20, 2026	22.28	22.41	21.87	22.23	22.23	-0.04%	1,534,183
Aug 19, 2026	21.87	22.32	21.72	22.24	22.24	1.55%	1,853,109
Aug 18, 2026	21.44	22.02	21.44	21.90	21.90	2.48%	2,347,329
Aug 17, 2026	21.44	21.61	21.36	21.37	21.37	-1.43%	1,305,123
Aug 14, 2026	21.47	21.96	21.43	21.68	21.68	3.63%	1,415,836
Aug 13, 2026	21.50	21.54	20.81	20.92	20.92	-2.24%	1,691,867
Aug 12, 2026	21.94	21.94	21.31	21.40	21.40	-3.17%	1,320,636
Aug 11, 2026	22.08	22.17	21.78	22.10	22.10	0.09%	1,088,249
Aug 10, 2026	22.21	22.25	21.85	22.08	22.08	-0.76%	1,089,744
Aug 7, 2026	21.84	22.43	21.83	22.25	22.25	2.39%	1,770,896
Aug 6, 2026	21.60	21.83	21.35	21.73	21.73	1.59%	1,533,911
Aug 5, 2026	21.37	21.74	21.20	21.39	21.39	0.38%	1,656,194
Aug 4, 2026	20.64	21.39	20.53	21.31	21.31	2.70%	1,674,970
Aug 3, 2026	20.29	21.44	20.29	20.75	20.75	3.49%	2,897,382
Jul 31, 2026	20.03	20.24	19.70	20.05	20.05	-0.79%	3,679,827
Jul 30, 2026	20.85	20.92	20.21	20.21	20.21	-3.81%	2,059,708
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