Skip to main content
logo
Dassault Systèmes SE (FRA:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
16.72
+0.05 (0.30%)
At close: Mar 27, 2026

FRA:DSYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.9917.0516.7216.7216.720.30%202
Mar 26, 202616.7216.7216.6716.6716.67-1.10%793
Mar 25, 202616.6416.8616.6416.8616.860.33%394
Mar 24, 202616.9916.9916.8016.8016.80-1.50%1,068
Mar 23, 202617.0617.0617.0617.0617.06-0.84%12
Mar 20, 202617.7817.7817.2017.2017.20-2.19%102
Mar 19, 202617.5917.5917.5917.5917.59-2.09%-
Mar 18, 202618.3518.3517.8917.9617.96-1.10%275
Mar 17, 202618.3418.3418.0518.1618.16-2.21%2,610
Mar 16, 202618.4318.5718.4318.5718.570.05%32
Mar 13, 202618.2318.5618.2318.5618.564.07%50
Mar 12, 202617.8417.8417.8417.8417.840.34%-
Mar 11, 202617.8117.8117.7817.7817.78-2.60%1
Mar 10, 202618.2518.2518.2518.2518.25-2.17%-
Mar 9, 202618.3018.6618.3018.6618.66-0.43%1
Mar 6, 202618.6718.7818.5918.7418.740.97%600
Mar 5, 202618.1418.6218.1418.5618.562.37%420
Mar 4, 202618.1318.1318.1318.1318.13-0.85%-
Mar 3, 202618.2518.2818.2218.2818.28-1.24%550
Mar 2, 202618.2218.5118.0318.5118.512.83%561
Feb 27, 202618.3818.3818.0018.0018.00-1.64%2,000
Feb 26, 202617.9618.3017.9618.3018.30-30
Feb 25, 202617.4718.3017.4718.3018.305.84%1,350
Feb 24, 202617.2917.2917.2917.2917.291.08%-
Feb 23, 202617.7017.7017.0417.1117.11-1.38%422
Feb 20, 202617.5017.5017.2817.3517.35-0.97%707
Feb 19, 202617.3017.5217.1917.5217.523.18%893
Feb 18, 202617.0517.0516.7816.9816.984.24%1,958
Feb 17, 202615.8216.2915.8216.2916.290.34%624
Feb 16, 202617.9918.0016.2216.2316.23-9.63%7,328
Feb 13, 202617.9617.9617.9617.9617.96-0.33%-
Feb 12, 202617.8618.2517.8618.0218.021.09%1,160
Feb 11, 202619.0019.2517.2117.8317.83-20.25%8,691
Feb 10, 202622.3522.3522.3522.3522.35-0.31%-
Feb 9, 202622.3622.4222.3622.4222.421.72%350
Feb 6, 202622.7122.7121.9222.0422.04-5.16%99
Feb 5, 202622.9723.2422.9723.2423.241.13%500
Feb 4, 202622.6122.9822.4022.9822.981.91%2,430
Feb 3, 202623.3323.3322.5522.5522.55-2.68%28
Feb 2, 202622.9223.1722.9223.1723.17-0.56%159
Jan 30, 202622.9723.3022.9723.3023.301.30%500
Jan 29, 202623.8923.8923.0023.0023.00-3.48%900
Jan 28, 202623.8323.8323.8323.8323.830.08%-
Jan 27, 202624.0224.0223.6523.8123.810.21%312
Jan 26, 202623.8123.8123.7623.7623.76-2
Jan 23, 202623.7023.7623.7023.7623.760.47%173
Jan 22, 202623.7723.7723.6523.6523.651.07%2
Jan 21, 202623.4023.4023.4023.4023.40--
Jan 20, 202623.2223.4023.2223.4023.400.21%8
Jan 19, 202624.3924.3923.3523.3523.35-3.31%291