Dassault Systèmes SE (FRA:DSYA)
Germany · Delayed Price · Currency is EUR 29.34
+0.09 (0.31%)
Last updated: Jul 31, 2025
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.63 | 28.63 | 28.12 | 28.12 | - | -3.03% | - |
| Jul 31, 2025 | 29.39 | 29.39 | 29.00 | 29.00 | - | -0.85% | 172 |
| Jul 30, 2025 | 29.63 | 29.75 | 29.12 | 29.25 | - | -1.78% | 470 |
| Jul 29, 2025 | 29.98 | 29.98 | 29.64 | 29.78 | - | - | 624 |
| Jul 28, 2025 | 30.00 | 30.06 | 29.78 | 29.78 | - | -0.40% | 953 |
| Jul 25, 2025 | 29.21 | 29.90 | 29.21 | 29.90 | - | 1.91% | 734 |
| Jul 24, 2025 | 31.55 | 32.16 | 29.23 | 29.34 | - | -8.00% | 1,189 |
| Jul 23, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | - | 0.66% | 175 |
| Jul 22, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | -0.56% | - |
| Jul 21, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | - | -1.82% | 175 |
| Jul 18, 2025 | 32.20 | 32.45 | 32.20 | 32.45 | - | 1.25% | 175 |
| Jul 17, 2025 | 31.86 | 32.05 | 31.86 | 32.05 | - | 1.39% | 100 |
| Jul 16, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | - | -0.35% | 287 |
| Jul 15, 2025 | 31.55 | 31.72 | 31.55 | 31.72 | - | 1.02% | 287 |
| Jul 14, 2025 | 31.31 | 31.40 | 31.31 | 31.40 | - | -1.41% | 700 |
| Jul 11, 2025 | 31.93 | 31.93 | 31.85 | 31.85 | - | -0.99% | 28 |
| Jul 10, 2025 | 31.61 | 32.17 | 31.61 | 32.17 | - | 1.55% | 200 |
| Jul 9, 2025 | 31.49 | 31.68 | 31.49 | 31.68 | - | 1.57% | 958 |
| Jul 8, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | - | 0.29% | 200 |
| Jul 7, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | - | 0.23% | 200 |
| Jul 4, 2025 | 31.10 | 31.10 | 31.03 | 31.03 | - | -0.23% | 1 |
| Jul 3, 2025 | 31.09 | 31.10 | 31.09 | 31.10 | - | -0.58% | 110 |
| Jul 2, 2025 | 30.69 | 31.28 | 30.59 | 31.28 | - | 2.83% | 410 |
| Jul 1, 2025 | 30.59 | 30.59 | 30.42 | 30.42 | - | -1.33% | 60 |
| Jun 30, 2025 | 30.98 | 30.98 | 30.69 | 30.83 | - | -1.34% | 250 |
| Jun 27, 2025 | 30.68 | 31.25 | 30.68 | 31.25 | - | 3.48% | 1,311 |
| Jun 26, 2025 | 30.73 | 30.73 | 30.20 | 30.20 | - | -2.11% | 80 |
| Jun 25, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | - | -0.96% | 100 |
| Jun 24, 2025 | 31.06 | 31.15 | 31.06 | 31.15 | - | 1.43% | 100 |
| Jun 23, 2025 | 30.58 | 30.71 | 30.58 | 30.71 | - | -1.10% | 459 |
| Jun 20, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | 0.36% | 115 |
| Jun 19, 2025 | 31.08 | 31.08 | 30.94 | 30.94 | - | -1.84% | 115 |
| Jun 18, 2025 | 31.60 | 32.00 | 31.52 | 31.52 | - | -0.51% | 96 |
| Jun 17, 2025 | 31.78 | 31.78 | 31.68 | 31.68 | - | 0.35% | 150 |
| Jun 16, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | - | -0.50% | - |
| Jun 13, 2025 | 31.51 | 31.73 | 31.51 | 31.73 | - | -0.44% | 17 |
| Jun 12, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | - | -0.50% | 200 |
| Jun 11, 2025 | 32.22 | 32.22 | 32.03 | 32.03 | - | -0.28% | 120 |
| Jun 10, 2025 | 32.17 | 32.26 | 32.12 | 32.12 | - | -0.80% | 152 |
| Jun 9, 2025 | 32.10 | 32.38 | 32.10 | 32.38 | - | -1.61% | 40 |
| Jun 6, 2025 | 32.53 | 32.91 | 32.53 | 32.91 | - | -0.09% | 7 |
| Jun 5, 2025 | 32.80 | 32.95 | 32.80 | 32.94 | - | 1.67% | 148 |
| Jun 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | 0.06% | - |
| Jun 3, 2025 | 32.08 | 32.39 | 32.08 | 32.38 | - | -0.28% | 28 |
| Jun 2, 2025 | 32.59 | 32.59 | 32.47 | 32.47 | - | -2.11% | 2 |
| May 30, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | - | -1.54% | 34 |
| May 29, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | - | 0.51% | 34 |
| May 28, 2025 | 33.44 | 33.52 | 33.44 | 33.52 | - | -0.18% | 34 |
| May 27, 2025 | 33.21 | 33.58 | 33.21 | 33.58 | - | -0.36% | 200 |
| May 26, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | - | 0.60% | 1,000 |