Dassault Systèmes SE (FRA:DSY)
Germany · Delayed Price · Currency is EUR 18.30
-0.20 (-1.08%)
Last updated: May 29, 2026, 8:01 AM CET
FRA:DSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | - | -1.08% | - |
| May 28, 2026 | 19.50 | 19.50 | 18.50 | 18.50 | 18.50 | -6.09% | - |
| May 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| May 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.53% | - |
| May 25, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.80 | -0.99% | - |
| May 22, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 19.99 | 1.51% | - |
| May 21, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.70 | -1.49% | - |
| May 20, 2026 | 19.90 | 20.20 | 17.80 | 20.20 | 19.99 | 3.59% | 3,430 |
| May 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | - | - |
| May 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | -1.02% | - |
| May 15, 2026 | 19.20 | 19.70 | 19.20 | 19.70 | 19.50 | 5.35% | - |
| May 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | -1.06% | - |
| May 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.71 | -0.53% | - |
| May 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | -1.04% | - |
| May 11, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.00 | -1.03% | - |
| May 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.20 | - | - |
| May 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.20 | -2.51% | - |
| May 6, 2026 | 19.20 | 19.90 | 19.20 | 19.90 | 19.70 | 2.58% | 29 |
| May 5, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.20 | 1.57% | - |
| May 4, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 18.90 | 1.06% | - |
| Apr 30, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.71 | 2.72% | - |
| Apr 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | -1.08% | - |
| Apr 28, 2026 | 19.10 | 19.80 | 18.60 | 18.60 | 18.41 | -2.62% | 29 |
| Apr 27, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 18.90 | 2.14% | - |
| Apr 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | -1.06% | - |
| Apr 23, 2026 | 18.50 | 20.00 | 18.50 | 18.90 | 18.71 | 1.07% | 400 |
| Apr 22, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.51 | 0.54% | - |
| Apr 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.41 | -1.06% | - |
| Apr 20, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.61 | -1.57% | - |
| Apr 17, 2026 | 18.30 | 19.10 | 18.30 | 19.10 | 18.90 | 3.80% | - |
| Apr 16, 2026 | 17.70 | 18.40 | 17.70 | 18.40 | 18.21 | 2.79% | - |
| Apr 15, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.72 | 1.70% | - |
| Apr 14, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.42 | 6.02% | - |
| Apr 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | -0.60% | - |
| Apr 10, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.53 | -0.60% | - |
| Apr 9, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.63 | -3.45% | - |
| Apr 8, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.22 | - | - |
| Apr 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | -0.57% | - |
| Apr 2, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.32 | 0.57% | - |
| Apr 1, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.22 | - | - |
| Mar 31, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.22 | 4.19% | 56 |
| Mar 30, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.53 | 1.21% | - |
| Mar 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | -1.20% | - |
| Mar 26, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.53 | 0.60% | - |
| Mar 25, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.43 | 1.22% | - |
| Mar 24, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.23 | -2.96% | - |
| Mar 23, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.73 | - | - |
| Mar 20, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.73 | -3.43% | - |
| Mar 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | -1.13% | - |
| Mar 18, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.52 | -1.67% | - |