Skip to main content
logo
Dassault Systèmes SE (ETR:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
20.02
+1.09 (5.73%)
At close: Apr 23, 2026

ETR:DSYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202618.7020.2918.7020.29-7.16%5
Apr 22, 202618.8319.0218.7318.9418.94-0.55%3,190
Apr 21, 202619.0819.1919.0419.0419.040.61%1,228
Apr 20, 202618.9419.0218.8518.9318.93-2.82%2,738
Apr 17, 202618.6819.5718.6819.4819.484.82%5,488
Apr 16, 202618.5218.5818.5218.5818.583.54%11,246
Apr 15, 202617.8518.0417.8017.9517.950.87%2,817
Apr 14, 202617.6317.7917.6317.7917.792.62%799
Apr 13, 202617.0017.3917.0017.3417.342.21%3,937
Apr 10, 202617.1217.2016.8916.9616.960.06%1,790
Apr 9, 202617.1417.1916.8216.9516.95-3.86%3,435
Apr 8, 202617.9417.9417.6317.6317.631.12%1,668
Apr 7, 202617.7417.8017.4417.4417.44-0.66%2,083
Apr 2, 202617.3917.6017.3617.5517.55-0.09%1,533
Apr 1, 202617.7317.7317.5717.5717.571.68%1,468
Mar 31, 202616.9617.3116.9617.2817.281.83%1,039
Mar 30, 202616.6416.9716.6416.9716.971.37%1,121
Mar 27, 202617.0217.1016.7116.7416.74-1.82%2,772
Mar 26, 202616.7917.1516.7917.0517.052.43%5,046
Mar 25, 202616.8916.8916.6416.6416.640.06%920
Mar 24, 202616.9416.9416.6316.6316.63-2.29%3,368
Mar 23, 202617.0217.3617.0217.0217.02-0.67%1,787
Mar 20, 202617.4617.4617.1017.1417.14-3.36%5,633
Mar 19, 202617.9817.9817.7317.7317.73-2.13%5,216
Mar 18, 202618.1218.1218.1218.1218.12-35
Mar 17, 202618.3118.3118.1118.1218.12-2.00%546
Mar 16, 202618.5218.5318.4918.4918.490.14%933
Mar 13, 202618.6618.6618.4618.4618.460.35%1,578
Mar 12, 202618.6218.6218.4018.4018.402.74%3,497
Mar 11, 202617.7617.9817.7617.9117.91-0.50%1,740
Mar 10, 202618.2918.3517.9518.0018.00-0.03%1,243
Mar 9, 202618.4218.6418.0018.0018.00-3.74%4,201
Mar 6, 202618.5518.8018.4118.7018.700.51%7,473
Mar 5, 202618.1918.6118.1918.6118.612.14%2,047
Mar 4, 202618.2118.2818.1418.2218.22-0.68%5,932
Mar 3, 202618.3818.3818.0718.3418.34-0.46%14,269
Mar 2, 202618.1119.1618.1118.4318.43-0.67%6,889
Feb 27, 202618.3818.6018.3618.5518.550.24%2,960
Feb 26, 202617.9118.5117.9118.5118.512.83%3,024
Feb 25, 202617.4818.0017.4818.0018.003.21%9,700
Feb 24, 202617.2817.5417.1317.4417.440.75%2,652
Feb 23, 202616.9817.3116.9817.3117.31-1.11%12,871
Feb 20, 202617.3017.5017.3017.5017.50-0.51%1,235
Feb 19, 202617.2517.5917.2517.5917.592.48%1,670
Feb 18, 202616.7817.1716.7817.1717.172.54%4,500
Feb 17, 202616.1516.7416.0016.7416.742.45%5,750
Feb 16, 202617.6017.6016.1916.3416.34-8.36%13,434
Feb 13, 202617.9018.4217.8317.8317.83-1.74%2,771
Feb 12, 202617.9818.2817.9818.1518.150.33%9,963
Feb 11, 202619.5019.5017.3918.0918.09-19.05%25,095