Skip to main content
logo
Dassault Systèmes SE (ETR:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
19.18
-0.68 (-3.42%)
Last updated: Jun 3, 2026, 11:26 AM CET

ETR:DSYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202620.3220.3219.8619.86--1.49%-
Jun 1, 202619.9620.1719.8920.1620.167.01%4,650
May 29, 202618.6018.8418.5718.8418.84-4.56%316
May 28, 202619.7419.7419.7419.7419.74-0.15%316
May 27, 202620.1120.1119.7719.7719.77-1.49%1,126
May 26, 202620.4320.4320.3120.3420.07-1.36%270
May 25, 202620.5220.6220.5220.6220.350.73%1,537
May 22, 202620.3120.4720.3120.4720.201.49%846
May 21, 202620.0420.1720.0420.1719.90-1.08%43
May 20, 202620.1720.3919.9220.3920.12-0.68%397
May 19, 202620.1820.6220.1820.5320.263.87%839
May 18, 202620.0020.0019.6719.7719.500.97%126
May 15, 202619.5819.5819.5819.5819.32-250
May 14, 202619.2919.5819.1919.5819.323.19%43
May 13, 202619.1819.1918.8618.9718.72-2.92%400
May 12, 202619.2419.5419.2419.5419.280.72%1,500
May 11, 202619.5219.5219.4019.4019.14-0.92%503
May 8, 202619.9119.9119.5019.5819.32-1.26%25
May 7, 202619.7019.8319.6419.8319.570.15%329
May 6, 202619.6520.3119.6519.8019.541.02%4,684
May 5, 202619.3219.6019.3219.6019.341.45%545
May 4, 202619.3019.3519.1519.3219.061.34%2,282
Apr 30, 202618.9719.0718.9119.0718.810.39%2,490
Apr 29, 202618.5618.9918.3918.9918.740.45%643
Apr 28, 202618.9619.0018.9118.9118.65-2.48%2,457
Apr 27, 202619.4119.4419.3019.3919.13-0.59%2,396
Apr 24, 202619.0719.5319.0719.5019.241.09%1,079
Apr 23, 202619.4520.0219.2919.2919.031.87%5,236
Apr 22, 202618.8319.0218.7318.9418.68-0.55%3,190
Apr 21, 202619.0819.1919.0419.0418.790.61%1,228
Apr 20, 202618.9419.0218.8518.9318.67-2.82%2,738
Apr 17, 202618.6819.5718.6819.4819.224.82%5,488
Apr 16, 202618.5218.5818.5218.5818.333.54%11,246
Apr 15, 202617.8518.0417.8017.9517.710.87%2,817
Apr 14, 202617.6317.7917.6317.7917.552.62%799
Apr 13, 202617.0017.3917.0017.3417.102.21%3,937
Apr 10, 202617.1217.2016.8916.9616.730.06%1,790
Apr 9, 202617.1417.1916.8216.9516.73-3.86%3,435
Apr 8, 202617.9417.9417.6317.6317.401.12%1,668
Apr 7, 202617.7417.8017.4417.4417.20-0.66%2,083
Apr 2, 202617.3917.6017.3617.5517.32-0.09%1,533
Apr 1, 202617.7317.7317.5717.5717.331.68%1,468
Mar 31, 202616.9617.3116.9617.2817.051.83%1,039
Mar 30, 202616.6416.9716.6416.9716.741.37%1,121
Mar 27, 202617.0217.1016.7116.7416.51-1.82%2,772
Mar 26, 202616.7917.1516.7917.0516.822.43%5,046
Mar 25, 202616.8916.8916.6416.6416.420.06%920
Mar 24, 202616.9416.9416.6316.6316.41-2.29%3,368
Mar 23, 202617.0217.3617.0217.0216.79-0.67%1,787
Mar 20, 202617.4617.4617.1017.1416.91-3.36%5,633