Dassault Systèmes SE (FRA:DSY)
Germany · Delayed Price · Currency is EUR 22.25
-0.15 (-0.67%)
Last updated: Aug 26, 2026, 10:50 AM CET
FRA:DSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.20 | 22.25 | 22.20 | 22.25 | - | -0.67% | 459 |
| 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% | - |
| Jul 10, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 2.26% | - |
| Jul 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jul 8, 2026 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Jul 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jul 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Jul 3, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jul 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jul 1, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 2.82% | 100 |
| Jun 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jun 29, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 1.13% | - |
| Jun 26, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 4.73% | - |
| Jun 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jun 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Jun 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jun 22, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | - |
| Jun 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jun 18, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -0.59% | - |