Dassault Systèmes SE (FRA:DSY)
Germany · Delayed Price · Currency is EUR 16.50
-0.20 (-1.20%)
At close: Mar 27, 2026
FRA:DSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Mar 26, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 0.60% | - |
| Mar 25, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 1.22% | - |
| Mar 24, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Mar 23, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | - | - |
| Mar 20, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Mar 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Mar 18, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Mar 17, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Mar 16, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | - | - |
| Mar 13, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 1.10% | 12 |
| Mar 12, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 1.11% | - |
| Mar 11, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 2.27% | - |
| Mar 10, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -3.83% | 5 |
| Mar 9, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Mar 6, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 0.54% | - |
| Mar 5, 2026 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 2.21% | - |
| Mar 4, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -1.63% | 165 |
| Mar 3, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -0.54% | 165 |
| Mar 2, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 0.54% | 294 |
| Feb 27, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 0.55% | - |
| Feb 26, 2026 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | 1.67% | - |
| Feb 25, 2026 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 4.65% | - |
| Feb 24, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 0.58% | - |
| Feb 23, 2026 | 17.00 | 17.70 | 17.00 | 17.10 | 17.10 | -0.58% | 52 |
| Feb 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 19, 2026 | 16.80 | 18.00 | 16.80 | 17.30 | 17.30 | 1.76% | 240 |
| Feb 18, 2026 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 3.03% | - |
| Feb 17, 2026 | 17.40 | 17.40 | 16.50 | 16.50 | 16.50 | 5.10% | 50 |
| Feb 16, 2026 | 17.40 | 17.40 | 15.70 | 15.70 | 15.70 | -10.80% | 894 |
| Feb 13, 2026 | 17.90 | 18.60 | 17.60 | 17.60 | 17.60 | -2.22% | 1,000 |
| Feb 12, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 1.69% | - |
| Feb 11, 2026 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | -20.98% | 50 |
| Feb 10, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - | - |
| Feb 9, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 1.82% | - |
| Feb 6, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.65% | 25 |
| Feb 5, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Feb 4, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 3.60% | - |
| Feb 3, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -4.31% | 336 |
| Feb 2, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 20 |
| Jan 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 29, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -4.17% | 189 |
| Jan 28, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 1.69% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 26, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | - |
| Jan 23, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Jan 22, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | - |
| Jan 21, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 1.72% | - |
| Jan 20, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Jan 19, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |