Dassault Systèmes SE (FRA:DSYA)
Germany · Delayed Price · Currency is EUR 23.83
+0.02 (0.08%)
Last updated: Jan 28, 2026, 8:07 AM CET
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.97 | 23.30 | 22.97 | 23.30 | 23.30 | 1.30% | 500 |
| Jan 29, 2026 | 23.89 | 23.89 | 23.00 | 23.00 | 23.00 | -3.48% | 900 |
| Jan 28, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.08% | - |
| Jan 27, 2026 | 24.02 | 24.02 | 23.65 | 23.81 | 23.81 | 0.21% | 312 |
| Jan 26, 2026 | 23.81 | 23.81 | 23.76 | 23.76 | 23.76 | - | 2 |
| Jan 23, 2026 | 23.70 | 23.76 | 23.70 | 23.76 | 23.76 | 0.47% | 173 |
| Jan 22, 2026 | 23.77 | 23.77 | 23.65 | 23.65 | 23.65 | 1.07% | 2 |
| Jan 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 20, 2026 | 23.22 | 23.40 | 23.22 | 23.40 | 23.40 | 0.21% | 8 |
| Jan 19, 2026 | 24.39 | 24.39 | 23.35 | 23.35 | 23.35 | -3.31% | 291 |
| Jan 16, 2026 | 24.20 | 24.20 | 24.14 | 24.15 | 24.15 | -0.54% | 89 |
| Jan 15, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.16% | - |
| Jan 14, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.33% | - |
| Jan 13, 2026 | 24.74 | 24.74 | 24.40 | 24.40 | 24.40 | -1.77% | 180 |
| Jan 12, 2026 | 24.63 | 24.84 | 24.63 | 24.84 | 24.84 | 1.60% | 65 |
| Jan 9, 2026 | 24.15 | 24.45 | 24.15 | 24.45 | 24.45 | 1.45% | 75 |
| Jan 8, 2026 | 24.02 | 24.10 | 24.02 | 24.10 | 24.10 | - | 99 |
| Jan 7, 2026 | 23.48 | 24.10 | 23.48 | 24.10 | 24.10 | 4.06% | 1,334 |
| Jan 6, 2026 | 24.03 | 24.03 | 23.11 | 23.16 | 23.16 | -2.81% | 365 |
| Jan 5, 2026 | 23.69 | 23.83 | 23.67 | 23.83 | 23.83 | -0.13% | 21 |
| Jan 2, 2026 | 23.96 | 23.96 | 23.86 | 23.86 | 23.86 | 1.10% | 200 |
| Dec 30, 2025 | 23.63 | 23.63 | 23.60 | 23.60 | 23.60 | -0.34% | 98 |
| Dec 29, 2025 | 23.79 | 23.79 | 23.63 | 23.68 | 23.68 | -0.38% | 664 |
| Dec 23, 2025 | 23.73 | 23.80 | 23.73 | 23.77 | 23.77 | 0.30% | 187 |
| Dec 22, 2025 | 23.59 | 23.70 | 23.59 | 23.70 | 23.70 | - | 20 |
| Dec 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Dec 18, 2025 | 23.58 | 23.70 | 23.58 | 23.70 | 23.70 | 1.67% | 403 |
| Dec 17, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.85% | - |
| Dec 16, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.51% | - |
| Dec 15, 2025 | 23.59 | 23.63 | 23.59 | 23.63 | 23.63 | 1.72% | 225 |
| Dec 12, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.78% | - |
| Dec 11, 2025 | 22.80 | 23.05 | 22.80 | 23.05 | 23.05 | - | 2,609 |
| Dec 10, 2025 | 23.30 | 23.30 | 23.05 | 23.05 | 23.05 | -1.28% | 2,729 |
| Dec 9, 2025 | 23.54 | 23.54 | 23.35 | 23.35 | 23.35 | -1.56% | 13 |
| Dec 8, 2025 | 23.73 | 23.73 | 23.70 | 23.72 | 23.72 | -0.29% | 180 |
| Dec 5, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.29% | - |
| Dec 4, 2025 | 23.62 | 23.86 | 23.62 | 23.86 | 23.86 | 2.98% | 300 |
| Dec 3, 2025 | 23.51 | 23.51 | 23.12 | 23.17 | 23.17 | -3.05% | 1,199 |
| Dec 2, 2025 | 23.78 | 23.90 | 23.78 | 23.90 | 23.90 | -0.08% | 192 |
| Dec 1, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.58% | - |
| Nov 28, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.12% | - |
| Nov 27, 2025 | 23.91 | 24.16 | 23.91 | 24.09 | 24.09 | 0.37% | 366 |
| Nov 26, 2025 | 23.91 | 24.00 | 23.91 | 24.00 | 24.00 | 0.29% | 370 |
| Nov 25, 2025 | 23.64 | 23.93 | 23.58 | 23.93 | 23.93 | -0.46% | 625 |
| Nov 24, 2025 | 23.41 | 24.04 | 23.41 | 24.04 | 24.04 | 5.07% | 10 |
| Nov 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.63% | - |
| Nov 20, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - | - |
| Nov 19, 2025 | 23.04 | 23.26 | 23.00 | 23.26 | 23.26 | -0.04% | 400 |
| Nov 18, 2025 | 23.06 | 23.27 | 23.06 | 23.27 | 23.27 | -2.51% | 180 |
| Nov 17, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.71% | - |