Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.75	19.98	19.46	19.55	19.55	-1.61%	1,785,504
May 7, 2026	19.87	19.93	19.54	19.87	19.87	0.48%	2,333,074
May 6, 2026	19.62	20.41	19.38	19.77	19.77	0.87%	2,151,003
May 5, 2026	19.25	19.64	19.22	19.60	19.60	1.63%	1,843,752
May 4, 2026	19.37	19.50	19.01	19.29	19.29	1.00%	1,829,228
Apr 30, 2026	18.97	19.15	18.73	19.10	19.10	0.79%	2,220,053
Apr 29, 2026	18.85	18.97	18.31	18.95	18.95	0.80%	3,207,572
Apr 28, 2026	19.32	19.33	18.74	18.80	18.80	-2.87%	1,648,524
Apr 27, 2026	19.62	19.66	19.22	19.35	19.35	-1.25%	2,229,962
Apr 24, 2026	19.14	19.69	18.94	19.60	19.60	1.71%	2,651,575
Apr 23, 2026	19.76	20.34	19.02	19.27	19.27	1.80%	4,382,531
Apr 22, 2026	18.96	19.08	18.60	18.93	18.93	-0.47%	3,174,957
Apr 21, 2026	19.02	19.29	18.97	19.02	19.02	0.48%	2,198,713
Apr 20, 2026	19.21	19.21	18.81	18.93	18.93	-2.35%	1,612,167
Apr 17, 2026	18.65	19.58	18.63	19.38	19.38	4.14%	3,398,500
Apr 16, 2026	18.11	18.61	18.07	18.61	18.61	3.05%	2,774,124
Apr 15, 2026	17.81	18.06	17.71	18.06	18.06	1.72%	1,818,995
Apr 14, 2026	17.62	17.83	17.53	17.76	17.76	1.23%	2,573,275
Apr 13, 2026	16.74	17.54	16.68	17.54	17.54	4.31%	2,249,272
Apr 10, 2026	16.97	17.30	16.82	16.82	16.82	-0.65%	4,301,121
Apr 9, 2026	17.60	17.60	16.81	16.93	16.93	-4.05%	3,459,813
Apr 8, 2026	18.02	18.32	17.62	17.64	17.64	1.38%	3,294,227
Apr 7, 2026	17.64	17.86	17.33	17.40	17.40	-1.25%	2,631,880
Apr 2, 2026	17.42	17.65	17.25	17.62	17.62	0.57%	2,332,581
Apr 1, 2026	17.80	17.90	17.36	17.52	17.52	1.45%	2,504,845
Mar 31, 2026	16.93	17.38	16.90	17.27	17.27	1.95%	3,137,475
Mar 30, 2026	16.61	17.04	16.51	16.94	16.94	2.02%	3,101,998
Mar 27, 2026	17.01	17.11	16.61	16.61	16.61	-2.01%	2,093,364
Mar 26, 2026	16.76	17.17	16.61	16.95	16.95	0.92%	2,856,725
Mar 25, 2026	16.75	17.02	16.59	16.79	16.79	1.21%	2,142,712
Mar 24, 2026	16.96	17.00	16.59	16.59	16.59	-2.44%	3,279,126
Mar 23, 2026	17.00	17.57	16.91	17.01	17.01	-1.13%	2,261,857
Mar 20, 2026	17.73	17.75	16.99	17.20	17.20	-2.82%	5,924,196
Mar 19, 2026	17.74	18.02	17.67	17.70	17.70	-1.31%	2,545,447
Mar 18, 2026	17.95	18.14	17.85	17.94	17.94	-0.97%	2,222,737
Mar 17, 2026	18.44	18.48	18.02	18.11	18.11	-1.68%	2,266,995
Mar 16, 2026	18.60	18.66	18.30	18.42	18.42	-0.41%	2,097,939
Mar 13, 2026	18.28	18.81	18.22	18.50	18.50	0.93%	2,176,432
Mar 12, 2026	18.08	18.73	18.02	18.33	18.33	1.61%	3,413,981
Mar 11, 2026	17.93	18.09	17.72	18.04	18.04	0.06%	3,047,686
Mar 10, 2026	18.39	18.41	17.78	18.03	18.03	-0.39%	2,667,899
Mar 9, 2026	18.62	18.74	17.96	18.10	18.10	-3.42%	3,215,696
Mar 6, 2026	18.76	18.91	18.35	18.74	18.74	0.46%	4,273,438
Mar 5, 2026	18.20	18.67	18.00	18.65	18.65	2.61%	3,248,704
Mar 4, 2026	18.27	18.37	18.05	18.18	18.18	-0.87%	3,871,514
Mar 3, 2026	18.50	18.51	17.99	18.34	18.34	-0.73%	4,107,391
Mar 2, 2026	17.99	18.82	17.81	18.47	18.47	-0.43%	6,086,752
Feb 27, 2026	18.39	18.63	17.95	18.55	18.55	0.90%	11,137,531
Feb 26, 2026	18.14	18.52	17.87	18.39	18.39	2.00%	5,132,069
Feb 25, 2026	17.38	18.03	17.33	18.03	18.03	3.41%	4,699,915