Dassault Systèmes SE (FRA:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
26.02
-4.21 (-13.93%)
At close: Oct 23, 2025

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202526.0026.3325.5026.02--13.93%1,116
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%80
Oct 16, 202528.7628.7628.7628.7628.760.88%80
Oct 15, 202528.5128.5128.5128.5128.51-0.11%80
Oct 14, 202528.5428.5428.5428.5428.540.81%80
Oct 13, 202528.3128.3128.3128.3128.31-1.56%160
Oct 10, 202528.8429.4328.7628.7628.760.03%160
Oct 9, 202528.7528.7528.7528.7528.750.07%150
Oct 8, 202528.7328.7328.7328.7328.73-1.24%256
Oct 7, 202529.0929.0929.0929.0929.092.14%256
Oct 6, 202529.0429.0428.4828.4828.48-1.76%256
Oct 3, 202529.3629.4528.9928.9928.99-1.73%440
Oct 2, 202528.3529.6028.3529.5029.504.35%628
Oct 1, 202528.2728.2728.2728.2728.270.14%257
Sep 30, 202528.4928.4928.0928.2328.230.21%257
Sep 29, 202528.2728.2728.1728.1728.170.28%150
Sep 26, 202527.8528.0927.8528.0928.090.04%50
Sep 25, 202527.7628.3227.7628.0828.080.65%536
Sep 24, 202527.9027.9027.9027.9027.90-0.78%220
Sep 23, 202527.9028.1227.9028.1228.120.32%200
Sep 22, 202528.0328.0328.0328.0328.03-0.50%30
Sep 19, 202528.1728.1728.1728.1728.17-0.11%10
Sep 18, 202527.3928.2027.3928.2028.203.18%10
Sep 17, 202527.3327.3327.3327.3327.33-1.09%20
Sep 16, 202527.0127.6327.0127.6327.63-1.22%157
Sep 15, 202527.9727.9727.9727.9727.971.05%20
Sep 12, 202527.2327.6827.2327.6827.681.35%470
Sep 11, 202527.2327.3127.2327.3127.31-1.80%7
Sep 10, 202527.8127.8127.8127.8127.81-0.61%250
Sep 9, 202527.2027.9827.2027.9827.982.57%250
Sep 8, 202526.8327.2826.8327.2827.282.48%218
Sep 5, 202526.6226.6226.6226.6226.620.30%324
Sep 4, 202526.7526.7526.5326.5426.540.91%324
Sep 3, 202526.3026.3026.3026.3026.30-1.02%439
Sep 2, 202526.6926.6926.5126.5726.57-0.78%439
Sep 1, 202526.6126.7826.6126.7826.780.04%250
Aug 29, 202526.8526.9026.7726.7726.770.15%214
Aug 28, 202526.7326.7326.7326.7326.73-0.78%82
Aug 27, 202526.4326.9526.4326.9426.941.13%82
Aug 26, 202526.6026.6426.4526.6426.64-1.11%580
Aug 25, 202527.1627.1626.9426.9426.94-0.37%212
Aug 22, 202526.8027.0426.8027.0427.04-0.48%500
Aug 21, 202527.1727.1727.1727.1727.170.70%350
Aug 20, 202526.6926.9826.6926.9826.98-0.22%350
Aug 19, 202526.6327.0426.6327.0427.040.78%5,000
Aug 18, 202526.7626.8526.7626.8326.83-0.48%682
Aug 15, 202526.4226.9626.4226.9626.961.13%6