Dassault Systèmes SE (FRA:DSYA)
Germany · Delayed Price · Currency is EUR 26.02
-4.21 (-13.93%)
At close: Oct 23, 2025
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.00 | 26.33 | 25.50 | 26.02 | - | -13.93% | 1,116 |
| Oct 22, 2025 | 30.05 | 30.23 | 30.00 | 30.23 | 30.23 | 1.10% | 100 |
| Oct 21, 2025 | 29.65 | 29.90 | 29.65 | 29.90 | 29.90 | 1.56% | 200 |
| Oct 20, 2025 | 29.85 | 29.85 | 29.44 | 29.44 | 29.44 | 1.48% | 73 |
| Oct 17, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.87% | 80 |
| Oct 16, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.88% | 80 |
| Oct 15, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.11% | 80 |
| Oct 14, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.81% | 80 |
| Oct 13, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -1.56% | 160 |
| Oct 10, 2025 | 28.84 | 29.43 | 28.76 | 28.76 | 28.76 | 0.03% | 160 |
| Oct 9, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.07% | 150 |
| Oct 8, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -1.24% | 256 |
| Oct 7, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 2.14% | 256 |
| Oct 6, 2025 | 29.04 | 29.04 | 28.48 | 28.48 | 28.48 | -1.76% | 256 |
| Oct 3, 2025 | 29.36 | 29.45 | 28.99 | 28.99 | 28.99 | -1.73% | 440 |
| Oct 2, 2025 | 28.35 | 29.60 | 28.35 | 29.50 | 29.50 | 4.35% | 628 |
| Oct 1, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.14% | 257 |
| Sep 30, 2025 | 28.49 | 28.49 | 28.09 | 28.23 | 28.23 | 0.21% | 257 |
| Sep 29, 2025 | 28.27 | 28.27 | 28.17 | 28.17 | 28.17 | 0.28% | 150 |
| Sep 26, 2025 | 27.85 | 28.09 | 27.85 | 28.09 | 28.09 | 0.04% | 50 |
| Sep 25, 2025 | 27.76 | 28.32 | 27.76 | 28.08 | 28.08 | 0.65% | 536 |
| Sep 24, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.78% | 220 |
| Sep 23, 2025 | 27.90 | 28.12 | 27.90 | 28.12 | 28.12 | 0.32% | 200 |
| Sep 22, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.50% | 30 |
| Sep 19, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.11% | 10 |
| Sep 18, 2025 | 27.39 | 28.20 | 27.39 | 28.20 | 28.20 | 3.18% | 10 |
| Sep 17, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.09% | 20 |
| Sep 16, 2025 | 27.01 | 27.63 | 27.01 | 27.63 | 27.63 | -1.22% | 157 |
| Sep 15, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.05% | 20 |
| Sep 12, 2025 | 27.23 | 27.68 | 27.23 | 27.68 | 27.68 | 1.35% | 470 |
| Sep 11, 2025 | 27.23 | 27.31 | 27.23 | 27.31 | 27.31 | -1.80% | 7 |
| Sep 10, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.61% | 250 |
| Sep 9, 2025 | 27.20 | 27.98 | 27.20 | 27.98 | 27.98 | 2.57% | 250 |
| Sep 8, 2025 | 26.83 | 27.28 | 26.83 | 27.28 | 27.28 | 2.48% | 218 |
| Sep 5, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.30% | 324 |
| Sep 4, 2025 | 26.75 | 26.75 | 26.53 | 26.54 | 26.54 | 0.91% | 324 |
| Sep 3, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.02% | 439 |
| Sep 2, 2025 | 26.69 | 26.69 | 26.51 | 26.57 | 26.57 | -0.78% | 439 |
| Sep 1, 2025 | 26.61 | 26.78 | 26.61 | 26.78 | 26.78 | 0.04% | 250 |
| Aug 29, 2025 | 26.85 | 26.90 | 26.77 | 26.77 | 26.77 | 0.15% | 214 |
| Aug 28, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.78% | 82 |
| Aug 27, 2025 | 26.43 | 26.95 | 26.43 | 26.94 | 26.94 | 1.13% | 82 |
| Aug 26, 2025 | 26.60 | 26.64 | 26.45 | 26.64 | 26.64 | -1.11% | 580 |
| Aug 25, 2025 | 27.16 | 27.16 | 26.94 | 26.94 | 26.94 | -0.37% | 212 |
| Aug 22, 2025 | 26.80 | 27.04 | 26.80 | 27.04 | 27.04 | -0.48% | 500 |
| Aug 21, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.70% | 350 |
| Aug 20, 2025 | 26.69 | 26.98 | 26.69 | 26.98 | 26.98 | -0.22% | 350 |
| Aug 19, 2025 | 26.63 | 27.04 | 26.63 | 27.04 | 27.04 | 0.78% | 5,000 |
| Aug 18, 2025 | 26.76 | 26.85 | 26.76 | 26.83 | 26.83 | -0.48% | 682 |
| Aug 15, 2025 | 26.42 | 26.96 | 26.42 | 26.96 | 26.96 | 1.13% | 6 |