Dassault Systèmes SE (FRA:DSY)
Germany · Delayed Price · Currency is EUR 19.25
+0.55 (2.91%)
Last updated: Apr 23, 2026, 4:45 PM CET
FRA:DSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.50 | 20.00 | 18.50 | 20.00 | - | 6.95% | 350 |
| Apr 22, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 0.54% | - |
| Apr 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Apr 20, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Apr 17, 2026 | 18.30 | 19.10 | 18.30 | 19.10 | 19.10 | 3.80% | - |
| Apr 16, 2026 | 17.70 | 18.40 | 17.70 | 18.40 | 18.40 | 2.79% | - |
| Apr 15, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 1.70% | - |
| Apr 14, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 6.02% | - |
| Apr 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Apr 10, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | -0.60% | - |
| Apr 9, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Apr 8, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | - | - |
| Apr 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Apr 2, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | - |
| Apr 1, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | - | - |
| Mar 31, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 4.19% | 56 |
| Mar 30, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 1.21% | - |
| 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 |