Skip to main content
logo
Dassault Systèmes SE (FRA:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
28.23
+0.06 (0.21%)
At close: Sep 30, 2025

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202528.4928.4928.0928.2328.230.50%257
Sep 29, 202528.0928.0928.0928.0928.09-150
Sep 26, 202527.8528.0927.8528.0928.090.04%50
Sep 25, 202527.7628.3227.7628.0828.080.65%536
Sep 24, 202527.9027.9027.9027.9027.90-0.78%220
Sep 23, 202527.9028.1227.9028.1228.120.32%200
Sep 22, 202528.0328.0328.0328.0328.03-0.50%30
Sep 19, 202528.1728.1728.1728.1728.17-0.11%10
Sep 18, 202527.3928.2027.3928.2028.203.18%10
Sep 17, 202527.3327.3327.3327.3327.33-1.09%20
Sep 16, 202527.0127.6327.0127.6327.63-1.22%157
Sep 15, 202527.9727.9727.9727.9727.971.05%20
Sep 12, 202527.2327.6827.2327.6827.681.35%470
Sep 11, 202527.2327.3127.2327.3127.31-1.80%7
Sep 10, 202527.8127.8127.8127.8127.81-0.61%250
Sep 9, 202527.2027.9827.2027.9827.982.57%250
Sep 8, 202526.8327.2826.8327.2827.282.48%218
Sep 5, 202526.6226.6226.6226.6226.620.30%324
Sep 4, 202526.7526.7526.5326.5426.540.91%324
Sep 3, 202526.3026.3026.3026.3026.30-1.02%439
Sep 2, 202526.6926.6926.5126.5726.57-0.78%439
Sep 1, 202526.6126.7826.6126.7826.780.04%250
Aug 29, 202526.8526.9026.7726.7726.770.15%214
Aug 28, 202526.7326.7326.7326.7326.73-0.78%82
Aug 27, 202526.4326.9526.4326.9426.941.13%82
Aug 26, 202526.6026.6426.4526.6426.64-1.11%580
Aug 25, 202527.1627.1626.9426.9426.94-0.37%212
Aug 22, 202526.8027.0426.8027.0427.04-0.48%500
Aug 21, 202527.1727.1727.1727.1727.170.70%350
Aug 20, 202526.6926.9826.6926.9826.98-0.22%350
Aug 19, 202526.6327.0426.6327.0427.040.78%5,000
Aug 18, 202526.7626.8526.7626.8326.83-0.48%682
Aug 15, 202526.4226.9626.4226.9626.961.13%6
Aug 14, 202526.5626.6626.5626.6626.660.30%250
Aug 13, 202526.5826.5826.5826.5826.58-1.45%136
Aug 12, 202527.3527.3526.9726.9726.97-1.24%136
Aug 11, 202527.7227.7227.3127.3127.31-0.98%221
Aug 8, 202527.4627.5827.4627.5827.58-0.79%150
Aug 7, 202527.8027.8027.8027.8027.800.94%18
Aug 6, 202527.8727.8727.5427.5427.54-0.94%10
Aug 5, 202527.9027.9027.8027.8027.800.04%350
Aug 4, 202527.7927.7927.7927.7927.79-1.17%175
Aug 1, 202528.6328.6328.1228.1228.12-3.03%175
Jul 31, 202529.3929.3929.0029.0029.00-0.85%172
Jul 30, 202529.6329.7529.1229.2529.25-1.78%470
Jul 29, 202529.9829.9829.6429.7829.78-624
Jul 28, 202530.0030.0629.7829.7829.78-0.40%953
Jul 25, 202529.2129.9029.2129.9029.901.91%734
Jul 24, 202531.5532.1629.2329.3429.34-8.00%1,189
Jul 23, 202531.8931.8931.8931.8931.890.66%175