Dassault Systèmes SE (FRA:DSYA)
Germany · Delayed Price · Currency is EUR 24.45
+0.35 (1.45%)
At close: Jan 9, 2026
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.15 | 24.45 | 24.15 | 24.45 | 24.45 | 1.45% | 75 |
| Jan 8, 2026 | 24.02 | 24.10 | 24.02 | 24.10 | 24.10 | - | 99 |
| Jan 7, 2026 | 23.48 | 24.10 | 23.48 | 24.10 | 24.10 | 4.06% | 1,334 |
| Jan 6, 2026 | 24.03 | 24.03 | 23.11 | 23.16 | 23.16 | -2.81% | 365 |
| Jan 5, 2026 | 23.69 | 23.83 | 23.67 | 23.83 | 23.83 | -0.13% | 21 |
| Jan 2, 2026 | 23.96 | 23.96 | 23.86 | 23.86 | 23.86 | 1.10% | 200 |
| Dec 30, 2025 | 23.63 | 23.63 | 23.60 | 23.60 | 23.60 | -0.34% | 98 |
| Dec 29, 2025 | 23.79 | 23.79 | 23.63 | 23.68 | 23.68 | -0.38% | 664 |
| Dec 23, 2025 | 23.73 | 23.80 | 23.73 | 23.77 | 23.77 | 0.30% | 187 |
| Dec 22, 2025 | 23.59 | 23.70 | 23.59 | 23.70 | 23.70 | - | 20 |
| Dec 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Dec 18, 2025 | 23.58 | 23.70 | 23.58 | 23.70 | 23.70 | 1.67% | 403 |
| Dec 17, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.85% | - |
| Dec 16, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.51% | - |
| Dec 15, 2025 | 23.59 | 23.63 | 23.59 | 23.63 | 23.63 | 1.72% | 225 |
| Dec 12, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.78% | - |
| Dec 11, 2025 | 22.80 | 23.05 | 22.80 | 23.05 | 23.05 | - | 2,609 |
| Dec 10, 2025 | 23.30 | 23.30 | 23.05 | 23.05 | 23.05 | -1.28% | 2,729 |
| Dec 9, 2025 | 23.54 | 23.54 | 23.35 | 23.35 | 23.35 | -1.56% | 13 |
| Dec 8, 2025 | 23.73 | 23.73 | 23.70 | 23.72 | 23.72 | -0.29% | 180 |
| Dec 5, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.29% | - |
| Dec 4, 2025 | 23.62 | 23.86 | 23.62 | 23.86 | 23.86 | 2.98% | 300 |
| Dec 3, 2025 | 23.51 | 23.51 | 23.12 | 23.17 | 23.17 | -3.05% | 1,199 |
| Dec 2, 2025 | 23.78 | 23.90 | 23.78 | 23.90 | 23.90 | -0.08% | 192 |
| 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 |