Dassault Systèmes SE (ETR:DSYA)
Germany · Delayed Price · Currency is EUR 23.74
+0.03 (0.13%)
At close: Dec 22, 2025
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 23.61 | 23.74 | 23.61 | 23.74 | 23.74 | 0.13% | 1,095 |
| Dec 19, 2025 | 23.71 | 23.71 | 23.70 | 23.71 | 23.71 | 0.08% | 3,379 |
| Dec 18, 2025 | 23.64 | 23.69 | 23.64 | 23.69 | 23.69 | 0.38% | 1,224 |
| Dec 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.17% | 411 |
| Dec 16, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.19% | 1,152 |
| Dec 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.88% | 43 |
| Dec 12, 2025 | 23.33 | 23.33 | 22.94 | 22.94 | 22.94 | -0.99% | 332 |
| Dec 11, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.61% | - |
| Dec 10, 2025 | 23.10 | 23.10 | 23.03 | 23.03 | 23.03 | -3.48% | 200 |
| Dec 9, 2025 | 23.55 | 23.86 | 23.40 | 23.86 | 23.86 | 1.32% | 1,136 |
| Dec 8, 2025 | 23.81 | 23.81 | 23.55 | 23.55 | 23.55 | -1.13% | 424 |
| Dec 5, 2025 | 23.52 | 23.82 | 23.52 | 23.82 | 23.82 | 0.08% | 426 |
| Dec 4, 2025 | 23.82 | 23.82 | 23.80 | 23.80 | 23.80 | 1.84% | 3,850 |
| Dec 3, 2025 | 23.24 | 23.37 | 23.17 | 23.37 | 23.37 | -4.14% | 99 |
| Dec 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.04% | - |
| Nov 28, 2025 | 24.09 | 24.14 | 24.09 | 24.13 | 24.13 | -0.08% | 222 |
| Nov 27, 2025 | 24.17 | 24.19 | 24.14 | 24.15 | 24.15 | 0.08% | 566 |
| Nov 26, 2025 | 24.07 | 24.14 | 24.07 | 24.13 | 24.13 | 0.71% | 432 |
| Nov 25, 2025 | 23.69 | 23.96 | 23.69 | 23.96 | 23.96 | 3.05% | 8 |
| Nov 24, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.88% | - |
| Nov 20, 2025 | 23.42 | 23.42 | 22.82 | 22.82 | 22.82 | -2.40% | 989 |
| Nov 19, 2025 | 23.47 | 23.47 | 23.38 | 23.38 | 23.38 | 0.91% | 30 |
| Nov 18, 2025 | 23.42 | 23.42 | 23.17 | 23.17 | 23.17 | -1.57% | 88 |
| Nov 17, 2025 | 23.70 | 23.70 | 23.53 | 23.54 | 23.54 | -1.92% | 159 |
| Nov 14, 2025 | 23.95 | 24.00 | 23.74 | 24.00 | 24.00 | -0.95% | 492 |
| Nov 13, 2025 | 24.25 | 24.25 | 24.18 | 24.23 | 24.23 | 0.71% | 118 |
| Nov 12, 2025 | 24.15 | 24.15 | 24.06 | 24.06 | 24.06 | 0.21% | 43 |
| Nov 11, 2025 | 23.77 | 24.01 | 23.77 | 24.01 | 24.01 | 1.48% | 1,330 |
| Nov 10, 2025 | 23.85 | 23.93 | 23.58 | 23.66 | 23.66 | 1.55% | 2,888 |
| Nov 7, 2025 | 23.32 | 23.32 | 23.10 | 23.30 | 23.30 | -0.26% | 3,573 |
| Nov 6, 2025 | 23.85 | 23.85 | 23.36 | 23.36 | 23.36 | -2.67% | 1,826 |
| Nov 5, 2025 | 23.79 | 24.00 | 23.78 | 24.00 | 24.00 | -0.74% | 1,100 |
| Nov 4, 2025 | 24.10 | 24.18 | 24.10 | 24.18 | 24.18 | -0.74% | 109 |
| Nov 3, 2025 | 24.46 | 24.47 | 24.36 | 24.36 | 24.36 | -1.14% | 452 |
| Oct 31, 2025 | 24.54 | 24.64 | 24.51 | 24.64 | 24.64 | 0.41% | 8,693 |
| Oct 30, 2025 | 24.53 | 24.54 | 24.53 | 24.54 | 24.54 | 0.04% | 289 |
| Oct 29, 2025 | 24.71 | 24.71 | 24.47 | 24.53 | 24.53 | -1.09% | 1,804 |
| Oct 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.67% | 50 |
| Oct 27, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | -0.78% | 3,000 |
| Oct 24, 2025 | 26.00 | 26.00 | 25.68 | 25.68 | 25.68 | -2.06% | 702 |
| Oct 23, 2025 | 27.00 | 27.00 | 25.07 | 26.22 | 26.22 | -12.95% | 68,809 |
| Oct 22, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.50% | - |
| Oct 21, 2025 | 29.89 | 30.27 | 29.88 | 30.27 | 30.27 | 3.13% | 578 |
| Oct 20, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.07% | 55 |
| Oct 17, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.20% | 18 |
| Oct 16, 2025 | 28.96 | 29.39 | 28.96 | 29.39 | 29.39 | 1.77% | 4,812 |
| Oct 15, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.83% | - |
| Oct 14, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.60% | - |
| Oct 13, 2025 | 28.74 | 28.82 | 28.67 | 28.82 | 28.82 | 1.09% | 2,035 |
| Oct 10, 2025 | 29.22 | 29.22 | 28.51 | 28.51 | 28.51 | -1.42% | 20 |