Dassault Systèmes SE (FRA:DSYA)
Germany · Delayed Price · Currency is EUR 23.92
-0.14 (-0.58%)
Last updated: Dec 1, 2025, 8:35 AM CET
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.52% | - |
| Nov 13, 2025 | 23.90 | 24.41 | 23.90 | 24.41 | 24.41 | 1.71% | 62 |
| Nov 12, 2025 | 23.91 | 24.00 | 23.91 | 24.00 | 24.00 | 0.63% | 150 |
| Nov 11, 2025 | 23.43 | 23.85 | 23.43 | 23.85 | 23.85 | 0.38% | 1,001 |
| Nov 10, 2025 | 23.55 | 23.76 | 23.55 | 23.76 | 23.76 | 0.93% | 50 |
| Nov 7, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.20% | 740 |
| Nov 6, 2025 | 23.91 | 23.91 | 23.26 | 23.26 | 23.26 | -3.84% | 650 |
| Nov 5, 2025 | 23.87 | 24.19 | 23.87 | 24.19 | 24.19 | 0.37% | 18 |
| Nov 4, 2025 | 23.94 | 24.13 | 23.89 | 24.10 | 24.10 | -3.06% | 263 |
| Nov 3, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 2.22% | 200 |
| Oct 31, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.86% | - |
| Oct 30, 2025 | 24.34 | 24.77 | 24.34 | 24.53 | 24.53 | 0.12% | 2,200 |
| Oct 29, 2025 | 24.81 | 24.81 | 24.50 | 24.50 | 24.50 | -1.41% | 25 |
| Oct 28, 2025 | 25.22 | 25.30 | 24.85 | 24.85 | 24.85 | -2.43% | 1,192 |
| Oct 27, 2025 | 26.00 | 26.00 | 25.46 | 25.47 | 25.47 | -1.32% | 414 |
| Oct 24, 2025 | 26.40 | 26.40 | 25.73 | 25.81 | 25.81 | -0.81% | 435 |
| Oct 23, 2025 | 26.00 | 26.33 | 25.50 | 26.02 | 26.02 | -13.93% | 2,375 |
| 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% | - |
| Oct 16, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.88% | - |
| Oct 15, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.11% | - |
| 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% | - |
| 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% | - |
| Oct 7, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 2.14% | - |
| 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% | - |
| 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 |