Dassault Systèmes SE (FRA:DSY)
Germany · Delayed Price · Currency is EUR 20.40
0.00 (0.00%)
At close: Sep 18, 2026
FRA:DSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 16, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 14, 2026 | 19.90 | 21.20 | 19.90 | 21.20 | 21.20 | 6.00% | 732 |
| Sep 11, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -0.99% | - |
| Sep 10, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 1.51% | - |
| Sep 9, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Sep 8, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Sep 7, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Sep 4, 2026 | 22.20 | 22.20 | 21.00 | 21.00 | 21.00 | -3.67% | 50 |
| Sep 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 31, 2026 | 22.60 | 22.60 | 22.00 | 22.60 | 22.60 | -1.74% | 2,600 |
| Aug 28, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | - |
| Aug 27, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 3.60% | - |
| Aug 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Aug 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Aug 21, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | - |
| Aug 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Aug 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 18, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 1.89% | 100 |
| Aug 17, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Aug 14, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 2.86% | - |
| Aug 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | 223 |
| Aug 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Aug 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 4, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | - | - |
| Aug 3, 2026 | 19.80 | 21.40 | 19.80 | 21.40 | 21.40 | 7.54% | 200 |
| Jul 31, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | -3.40% | - |
| Jul 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jul 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 27, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 2.04% | 1,400 |
| Jul 24, 2026 | 18.10 | 19.60 | 18.10 | 19.60 | 19.60 | 12.64% | - |
| Jul 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Jul 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jul 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jul 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jul 17, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jul 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jul 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Jul 13, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 1.66% | - |