Dassault Systèmes SE (FRA:DSY)
Germany · Delayed Price · Currency is EUR 24.60
+0.40 (1.65%)
At close: Jan 9, 2026
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | - |
| Jan 8, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Jan 7, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 1.69% | - |
| Jan 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 5, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 50 |
| Jan 2, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 29, 2025 | 23.40 | 24.00 | 23.20 | 23.40 | 23.40 | - | 34 |
| Dec 23, 2025 | 23.40 | 24.00 | 23.40 | 23.40 | 23.40 | -0.85% | 96 |
| Dec 22, 2025 | 23.20 | 23.80 | 23.20 | 23.60 | 23.60 | - | 2 |
| Dec 19, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | - |
| Dec 18, 2025 | 23.20 | 23.80 | 23.20 | 23.40 | 23.40 | - | 22 |
| Dec 17, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | - |
| Dec 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 15, 2025 | 23.20 | 23.80 | 23.20 | 23.40 | 23.40 | - | 144 |
| Dec 12, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | - |
| Dec 11, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 9, 2025 | 23.00 | 23.60 | 23.00 | 23.20 | 23.20 | - | 42 |
| Dec 8, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Dec 5, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | - |
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 3, 2025 | 23.00 | 23.60 | 23.00 | 23.40 | 23.40 | 0.86% | 30 |
| Dec 2, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -2.52% | 425 |
| Dec 1, 2025 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | -0.83% | 91 |
| Nov 28, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |
| Nov 27, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |
| Nov 26, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | - |
| Nov 25, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 1.69% | - |
| Nov 24, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 0.85% | - |
| Nov 21, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 2.63% | - |
| Nov 20, 2025 | 23.20 | 23.80 | 22.80 | 22.80 | 22.80 | -1.72% | 20 |
| Nov 19, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | 6 |
| Nov 18, 2025 | 23.00 | 23.60 | 23.00 | 23.00 | 23.00 | -0.86% | 59 |
| Nov 17, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Nov 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 13, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | - |
| Nov 12, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | - |
| Nov 11, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 0.85% | - |
| Nov 10, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | 91 |
| Nov 7, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - | - |
| Nov 6, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Nov 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 4, 2025 | 24.40 | 24.80 | 24.20 | 24.20 | 24.20 | -0.82% | 216 |
| Nov 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 31, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| Oct 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 29, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Oct 28, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Oct 27, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | - |