Skip to main content
logo
Dassault Systèmes SE (FRA:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
23.70
0.00 (0.00%)
At close: Dec 19, 2025

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202523.7023.7023.7023.7023.70--
Dec 18, 202523.5823.7023.5823.7023.701.67%403
Dec 17, 202523.3123.3123.3123.3123.31-0.85%-
Dec 16, 202523.5123.5123.5123.5123.51-0.51%-
Dec 15, 202523.5923.6323.5923.6323.631.72%225
Dec 12, 202523.2323.2323.2323.2323.230.78%-
Dec 11, 202522.8023.0522.8023.0523.05-2,609
Dec 10, 202523.3023.3023.0523.0523.05-1.28%2,729
Dec 9, 202523.5423.5423.3523.3523.35-1.56%13
Dec 8, 202523.7323.7323.7023.7223.72-0.29%180
Dec 5, 202523.7923.7923.7923.7923.79-0.29%-
Dec 4, 202523.6223.8623.6223.8623.862.98%300
Dec 3, 202523.5123.5123.1223.1723.17-3.05%1,199
Dec 2, 202523.7823.9023.7823.9023.90-0.08%192
Dec 1, 202523.9223.9223.9223.9223.92-0.58%-
Nov 28, 202524.0624.0624.0624.0624.06-0.12%-
Nov 27, 202523.9124.1623.9124.0924.090.37%366
Nov 26, 202523.9124.0023.9124.0024.000.29%370
Nov 25, 202523.6423.9323.5823.9323.93-0.46%625
Nov 24, 202523.4124.0423.4124.0424.045.07%10
Nov 21, 202522.8822.8822.8822.8822.88-1.63%-
Nov 20, 202523.2623.2623.2623.2623.26--
Nov 19, 202523.0423.2623.0023.2623.26-0.04%400
Nov 18, 202523.0623.2723.0623.2723.27-2.51%180
Nov 17, 202523.8723.8723.8723.8723.87-0.71%-
Nov 14, 202524.0424.0424.0424.0424.04-1.52%-
Nov 13, 202523.9024.4123.9024.4124.411.71%62
Nov 12, 202523.9124.0023.9124.0024.000.63%150
Nov 11, 202523.4323.8523.4323.8523.850.38%1,001
Nov 10, 202523.5523.7623.5523.7623.760.93%50
Nov 7, 202523.5423.5423.5423.5423.541.20%740
Nov 6, 202523.9123.9123.2623.2623.26-3.84%650
Nov 5, 202523.8724.1923.8724.1924.190.37%18
Nov 4, 202523.9424.1323.8924.1024.10-3.06%263
Nov 3, 202524.8624.8624.8624.8624.862.22%200
Oct 31, 202524.3224.3224.3224.3224.32-0.86%-
Oct 30, 202524.3424.7724.3424.5324.530.12%2,200
Oct 29, 202524.8124.8124.5024.5024.50-1.41%25
Oct 28, 202525.2225.3024.8524.8524.85-2.43%1,192
Oct 27, 202526.0026.0025.4625.4725.47-1.32%414
Oct 24, 202526.4026.4025.7325.8125.81-0.81%435
Oct 23, 202526.0026.3325.5026.0226.02-13.93%2,375
Oct 22, 202530.0530.2330.0030.2330.231.10%100
Oct 21, 202529.6529.9029.6529.9029.901.56%200
Oct 20, 202529.8529.8529.4429.4429.441.48%73
Oct 17, 202529.0129.0129.0129.0129.010.87%-
Oct 16, 202528.7628.7628.7628.7628.760.88%-
Oct 15, 202528.5128.5128.5128.5128.51-0.11%-
Oct 14, 202528.5428.5428.5428.5428.540.81%80
Oct 13, 202528.3128.3128.3128.3128.31-1.56%-