Skip to main content
logo
Dassault Systèmes SE (ETR:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
19.18
-0.17 (-0.88%)
Last updated: May 14, 2026, 8:07 AM CET

ETR:DSYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202619.1819.1918.8618.9718.97-2.92%400
May 12, 202619.2419.5419.2419.5419.540.72%1,500
May 11, 202619.5219.5219.4019.4019.40-0.92%503
May 8, 202619.9119.9119.5019.5819.58-1.26%25
May 7, 202619.7019.8319.6419.8319.830.15%329
May 6, 202619.6520.3119.6519.8019.801.02%4,684
May 5, 202619.3219.6019.3219.6019.601.45%545
May 4, 202619.3019.3519.1519.3219.321.34%2,282
Apr 30, 202618.9719.0718.9119.0719.070.39%2,490
Apr 29, 202618.5618.9918.3918.9918.990.45%643
Apr 28, 202618.9619.0018.9118.9118.91-2.48%2,457
Apr 27, 202619.4119.4419.3019.3919.39-0.59%2,396
Apr 24, 202619.0719.5319.0719.5019.501.09%1,079
Apr 23, 202619.4520.0219.2919.2919.291.87%5,236
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