Skip to main content
logo
Dassault Systèmes SE (LON:0HB4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.70
-0.03 (-0.12%)
At close: Dec 19, 2025

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202523.6623.7023.5323.7023.70-0.12%21,737
Dec 18, 202523.6023.7623.5123.7323.730.61%692,321
Dec 17, 202523.4923.6423.2823.5923.590.83%1,592,352
Dec 16, 202523.3723.4823.2523.3923.39-0.76%169,379
Dec 15, 202523.4923.6623.3323.5723.570.25%2,535,158
Dec 12, 202523.2123.5523.1623.5123.511.62%7,846,885
Dec 11, 202522.9023.3522.8023.1423.130.50%913,718
Dec 10, 202523.2823.3022.9123.0223.02-1.46%606,992
Dec 9, 202523.4123.5623.3123.3623.36-0.97%719,958
Dec 8, 202523.7323.9923.5923.5923.59-0.44%2,019,720
Dec 5, 202523.8423.9523.4623.7023.70-0.57%1,849,924
Dec 4, 202523.4023.9723.3923.8323.832.19%1,170,796
Dec 3, 202523.3823.4323.0923.3223.32-0.43%884,526
Dec 2, 202523.8123.8623.4123.4223.42-1.76%454,960
Dec 1, 202523.9924.0523.6223.8423.84-1.12%898,887
Nov 28, 202524.1624.1824.0224.1124.11-22,583
Nov 27, 202524.0824.3124.0524.1124.11-0.05%397,093
Nov 26, 202524.1324.1823.8424.1224.120.84%1,542,515
Nov 25, 202523.7623.9623.4823.9223.920.34%1,541,236
Nov 24, 202523.8324.1223.7323.8423.841.49%958,772
Nov 21, 202522.9923.7822.8823.4923.490.86%293,553
Nov 20, 202523.4023.5323.2823.2923.29-0.51%1,088,674
Nov 19, 202523.2023.5322.9923.4123.410.86%708,387
Nov 18, 202523.2723.4423.1123.2123.21-1.53%740,595
Nov 17, 202524.0224.0223.5323.5723.57-1.36%1,927,850
Nov 14, 202524.0324.0323.6723.9023.90-1.18%710,306
Nov 13, 202524.1024.4124.0524.1824.180.54%192,187
Nov 12, 202523.9224.3123.6724.0524.050.25%5,108,545
Nov 11, 202523.5924.0623.5623.9923.991.44%2,819,950
Nov 10, 202523.7124.0223.5823.6523.651.33%387,554
Nov 7, 202523.3423.4623.0423.3423.340.30%267,361
Nov 6, 202523.8623.9223.2323.2723.27-2.96%15,984
Nov 5, 202523.9024.1123.7623.9823.98-0.08%932,578
Nov 4, 202524.1424.2623.8324.0024.00-1.28%1,385,722
Nov 3, 202524.5824.7724.2924.3124.31-1.34%102,962
Oct 31, 202524.4724.6824.4724.6424.640.24%473,905
Oct 30, 202524.5724.8424.4924.5824.580.09%789,187
Oct 29, 202524.8124.9024.4124.5624.56-1.70%931,853
Oct 28, 202525.3725.3724.6824.9924.99-1.67%4,935,932
Oct 27, 202525.7325.7725.4125.4125.41-1.40%3,509,626
Oct 24, 202526.3026.4425.5525.7725.77-1.69%66,634
Oct 23, 202525.9226.3125.0026.2126.21-13.15%355,893
Oct 22, 202530.1030.3529.9730.1830.18-0.05%392,147
Oct 21, 202529.7930.2729.6630.1930.191.77%197,552
Oct 20, 202529.4929.6729.2029.6729.672.24%355,914
Oct 17, 202529.0329.4128.9529.0229.02-1.12%5,699,212
Oct 16, 202528.8429.4228.7529.3529.351.63%2,856
Oct 15, 202528.6429.0828.5928.8828.881.62%306,207
Oct 14, 202528.7528.7928.3328.4228.42-1.35%866,370
Oct 13, 202528.5228.9328.5028.8128.810.31%385,244