Dassault Systèmes SE (FRA:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
26.73
-0.21 (-0.78%)
Last updated: Aug 28, 2025, 8:13 AM CET

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202526.7326.7326.7326.73--0.78%-
Aug 27, 202526.4326.9526.4326.94-1.13%154
Aug 26, 202526.6026.6426.4526.64--1.11%580
Aug 25, 202527.1627.1626.9426.94--0.37%212
Aug 22, 202526.8027.0426.8027.04--0.48%500
Aug 21, 202527.1727.1727.1727.17-0.70%350
Aug 20, 202526.6926.9826.6926.98--0.22%350
Aug 19, 202526.6327.0426.6327.04-0.78%5,000
Aug 18, 202526.7626.8526.7626.83--0.48%682
Aug 15, 202526.4226.9626.4226.96-1.13%6
Aug 14, 202526.5626.6626.5626.66-0.30%250
Aug 13, 202526.5826.5826.5826.58--1.45%136
Aug 12, 202527.3527.3526.9726.97--1.24%136
Aug 11, 202527.7227.7227.3127.31--0.98%221
Aug 8, 202527.4627.5827.4627.58--0.79%150
Aug 7, 202527.8027.8027.8027.80-0.94%18
Aug 6, 202527.8727.8727.5427.54--0.94%10
Aug 5, 202527.9027.9027.8027.80-0.04%350
Aug 4, 202527.7927.7927.7927.79--1.17%175
Aug 1, 202528.6328.6328.1228.12--3.03%175
Jul 31, 202529.3929.3929.0029.00--0.85%172
Jul 30, 202529.6329.7529.1229.25--1.78%470
Jul 29, 202529.9829.9829.6429.78--624
Jul 28, 202530.0030.0629.7829.78--0.40%953
Jul 25, 202529.2129.9029.2129.90-1.91%734
Jul 24, 202531.5532.1629.2329.34--8.00%1,189
Jul 23, 202531.8931.8931.8931.89-0.66%175
Jul 22, 202531.6831.6831.6831.68--0.56%-
Jul 21, 202531.8631.8631.8631.86--1.82%175
Jul 18, 202532.2032.4532.2032.45-1.25%175
Jul 17, 202531.8632.0531.8632.05-1.39%100
Jul 16, 202531.6131.6131.6131.61--0.35%287
Jul 15, 202531.5531.7231.5531.72-1.02%287
Jul 14, 202531.3131.4031.3131.40--1.41%700
Jul 11, 202531.9331.9331.8531.85--0.99%28
Jul 10, 202531.6132.1731.6132.17-1.55%200
Jul 9, 202531.4931.6831.4931.68-1.57%958
Jul 8, 202531.1931.1931.1931.19-0.29%200
Jul 7, 202531.1031.1031.1031.10-0.23%200
Jul 4, 202531.1031.1031.0331.03--0.23%1
Jul 3, 202531.0931.1031.0931.10--0.58%110
Jul 2, 202530.6931.2830.5931.28-2.83%410
Jul 1, 202530.5930.5930.4230.42--1.33%60
Jun 30, 202530.9830.9830.6930.83--1.34%250
Jun 27, 202530.6831.2530.6831.25-3.48%1,311
Jun 26, 202530.7330.7330.2030.20--2.11%80
Jun 25, 202530.8530.8530.8530.85--0.96%100
Jun 24, 202531.0631.1531.0631.15-1.43%100
Jun 23, 202530.5830.7130.5830.71--1.10%459
Jun 20, 202531.0531.0531.0531.05-0.36%115