Dassault Systèmes SE (FRA:DSYA)
Germany · Delayed Price · Currency is EUR 19.25
+0.45 (2.37%)
Last updated: Apr 23, 2026, 4:45 PM CET
FRA:DSYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.70 | 20.29 | 18.70 | 20.29 | - | 7.93% | - |
| Apr 22, 2026 | 19.03 | 19.03 | 18.80 | 18.80 | 18.80 | -1.62% | 60 |
| Apr 21, 2026 | 18.95 | 19.11 | 18.95 | 19.11 | 19.11 | -0.83% | 710 |
| Apr 20, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.55% | 24 |
| Apr 17, 2026 | 18.59 | 19.17 | 18.59 | 19.17 | 19.17 | 3.45% | 70 |
| Apr 16, 2026 | 18.11 | 18.53 | 18.11 | 18.53 | 18.53 | 2.60% | 3,809 |
| Apr 15, 2026 | 17.70 | 18.06 | 17.70 | 18.06 | 18.06 | 1.72% | 80 |
| Apr 14, 2026 | 17.67 | 17.75 | 17.65 | 17.75 | 17.75 | 6.32% | 106 |
| Apr 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.62% | 18 |
| Apr 10, 2026 | 16.96 | 16.97 | 16.96 | 16.97 | 16.97 | -0.24% | 50 |
| Apr 9, 2026 | 17.54 | 17.54 | 17.01 | 17.01 | 17.01 | -4.84% | 5 |
| Apr 8, 2026 | 17.85 | 18.10 | 17.85 | 17.88 | 17.88 | 2.08% | 138 |
| Apr 7, 2026 | 17.59 | 17.76 | 17.51 | 17.51 | 17.51 | 1.36% | 64 |
| Apr 2, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -2.04% | - |
| Apr 1, 2026 | 17.55 | 17.64 | 17.54 | 17.64 | 17.64 | 3.19% | 102 |
| Mar 31, 2026 | 16.82 | 17.09 | 16.82 | 17.09 | 17.09 | 0.68% | 30 |
| Mar 30, 2026 | 16.53 | 16.99 | 16.53 | 16.98 | 16.98 | 1.53% | 28 |
| Mar 27, 2026 | 16.99 | 17.05 | 16.72 | 16.72 | 16.72 | 0.30% | 202 |
| Mar 26, 2026 | 16.72 | 16.72 | 16.67 | 16.67 | 16.67 | -1.10% | 793 |
| Mar 25, 2026 | 16.64 | 16.86 | 16.64 | 16.86 | 16.86 | 0.33% | 394 |
| Mar 24, 2026 | 16.99 | 16.99 | 16.80 | 16.80 | 16.80 | -1.50% | 1,068 |
| Mar 23, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.84% | 12 |
| Mar 20, 2026 | 17.78 | 17.78 | 17.20 | 17.20 | 17.20 | -2.19% | 102 |
| Mar 19, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -2.09% | - |
| Mar 18, 2026 | 18.35 | 18.35 | 17.89 | 17.96 | 17.96 | -1.10% | 275 |
| Mar 17, 2026 | 18.34 | 18.34 | 18.05 | 18.16 | 18.16 | -2.21% | 2,610 |
| Mar 16, 2026 | 18.43 | 18.57 | 18.43 | 18.57 | 18.57 | 0.05% | 32 |
| Mar 13, 2026 | 18.23 | 18.56 | 18.23 | 18.56 | 18.56 | 4.07% | 50 |
| Mar 12, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.34% | - |
| Mar 11, 2026 | 17.81 | 17.81 | 17.78 | 17.78 | 17.78 | -2.60% | 1 |
| Mar 10, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.17% | - |
| Mar 9, 2026 | 18.30 | 18.66 | 18.30 | 18.66 | 18.66 | -0.43% | 1 |
| Mar 6, 2026 | 18.67 | 18.78 | 18.59 | 18.74 | 18.74 | 0.97% | 600 |
| Mar 5, 2026 | 18.14 | 18.62 | 18.14 | 18.56 | 18.56 | 2.37% | 420 |
| Mar 4, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.85% | - |
| Mar 3, 2026 | 18.25 | 18.28 | 18.22 | 18.28 | 18.28 | -1.24% | 550 |
| Mar 2, 2026 | 18.22 | 18.51 | 18.03 | 18.51 | 18.51 | 2.83% | 561 |
| Feb 27, 2026 | 18.38 | 18.38 | 18.00 | 18.00 | 18.00 | -1.64% | 2,000 |
| Feb 26, 2026 | 17.96 | 18.30 | 17.96 | 18.30 | 18.30 | - | 30 |
| Feb 25, 2026 | 17.47 | 18.30 | 17.47 | 18.30 | 18.30 | 5.84% | 1,350 |
| Feb 24, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.08% | - |
| Feb 23, 2026 | 17.70 | 17.70 | 17.04 | 17.11 | 17.11 | -1.38% | 422 |
| Feb 20, 2026 | 17.50 | 17.50 | 17.28 | 17.35 | 17.35 | -0.97% | 707 |
| Feb 19, 2026 | 17.30 | 17.52 | 17.19 | 17.52 | 17.52 | 3.18% | 893 |
| Feb 18, 2026 | 17.05 | 17.05 | 16.78 | 16.98 | 16.98 | 4.24% | 1,958 |
| Feb 17, 2026 | 15.82 | 16.29 | 15.82 | 16.29 | 16.29 | 0.34% | 624 |
| Feb 16, 2026 | 17.99 | 18.00 | 16.22 | 16.23 | 16.23 | -9.63% | 7,328 |
| Feb 13, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.33% | - |
| Feb 12, 2026 | 17.86 | 18.25 | 17.86 | 18.02 | 18.02 | 1.09% | 1,160 |
| Feb 11, 2026 | 19.00 | 19.25 | 17.21 | 17.83 | 17.83 | -20.25% | 8,691 |