Dassault Systèmes SE (LON:0HB4)
London · Delayed Price · Currency is GBP · Price in EUR 24.11
+0.00 (0.01%)
At close: Nov 28, 2025
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.16 | 24.18 | 24.02 | 24.11 | 24.11 | - | 22,583 |
| Nov 27, 2025 | 24.08 | 24.31 | 24.05 | 24.11 | 24.11 | -0.05% | 397,093 |
| Nov 26, 2025 | 24.13 | 24.18 | 23.84 | 24.12 | 24.12 | 0.84% | 1,542,515 |
| Nov 25, 2025 | 23.76 | 23.96 | 23.48 | 23.92 | 23.92 | 0.34% | 1,541,236 |
| Nov 24, 2025 | 23.83 | 24.12 | 23.73 | 23.84 | 23.84 | 1.49% | 958,772 |
| Nov 21, 2025 | 22.99 | 23.78 | 22.88 | 23.49 | 23.49 | 0.86% | 293,553 |
| Nov 20, 2025 | 23.40 | 23.53 | 23.28 | 23.29 | 23.29 | -0.51% | 1,088,674 |
| Nov 19, 2025 | 23.20 | 23.53 | 22.99 | 23.41 | 23.41 | 0.86% | 708,387 |
| Nov 18, 2025 | 23.27 | 23.44 | 23.11 | 23.21 | 23.21 | -1.53% | 740,595 |
| Nov 17, 2025 | 24.02 | 24.02 | 23.53 | 23.57 | 23.57 | -1.36% | 1,927,850 |
| Nov 14, 2025 | 24.03 | 24.03 | 23.67 | 23.90 | 23.90 | -1.18% | 710,306 |
| Nov 13, 2025 | 24.10 | 24.41 | 24.05 | 24.18 | 24.18 | 0.54% | 192,187 |
| Nov 12, 2025 | 23.92 | 24.31 | 23.67 | 24.05 | 24.05 | 0.25% | 5,108,545 |
| Nov 11, 2025 | 23.59 | 24.06 | 23.56 | 23.99 | 23.99 | 1.44% | 2,819,950 |
| Nov 10, 2025 | 23.71 | 24.02 | 23.58 | 23.65 | 23.65 | 1.33% | 387,554 |
| Nov 7, 2025 | 23.34 | 23.46 | 23.04 | 23.34 | 23.34 | 0.30% | 267,361 |
| Nov 6, 2025 | 23.86 | 23.92 | 23.23 | 23.27 | 23.27 | -2.96% | 15,984 |
| Nov 5, 2025 | 23.90 | 24.11 | 23.76 | 23.98 | 23.98 | -0.08% | 932,578 |
| Nov 4, 2025 | 24.14 | 24.26 | 23.83 | 24.00 | 24.00 | -1.28% | 1,385,722 |
| Nov 3, 2025 | 24.58 | 24.77 | 24.29 | 24.31 | 24.31 | -1.34% | 102,962 |
| Oct 31, 2025 | 24.47 | 24.68 | 24.47 | 24.64 | 24.64 | 0.24% | 473,905 |
| Oct 30, 2025 | 24.57 | 24.84 | 24.49 | 24.58 | 24.58 | 0.09% | 789,187 |
| Oct 29, 2025 | 24.81 | 24.90 | 24.41 | 24.56 | 24.56 | -1.70% | 931,853 |
| Oct 28, 2025 | 25.37 | 25.37 | 24.68 | 24.99 | 24.99 | -1.67% | 4,935,932 |
| Oct 27, 2025 | 25.73 | 25.77 | 25.41 | 25.41 | 25.41 | -1.40% | 3,509,626 |
| Oct 24, 2025 | 26.30 | 26.44 | 25.55 | 25.77 | 25.77 | -1.69% | 66,634 |
| Oct 23, 2025 | 25.92 | 26.31 | 25.00 | 26.21 | 26.21 | -13.15% | 355,893 |
| Oct 22, 2025 | 30.10 | 30.35 | 29.97 | 30.18 | 30.18 | -0.05% | 392,147 |
| Oct 21, 2025 | 29.79 | 30.27 | 29.66 | 30.19 | 30.19 | 1.77% | 197,552 |
| Oct 20, 2025 | 29.49 | 29.67 | 29.20 | 29.67 | 29.67 | 2.24% | 355,914 |
| Oct 17, 2025 | 29.03 | 29.41 | 28.95 | 29.02 | 29.02 | -1.12% | 5,699,212 |
| Oct 16, 2025 | 28.84 | 29.42 | 28.75 | 29.35 | 29.35 | 1.63% | 2,856 |
| Oct 15, 2025 | 28.64 | 29.08 | 28.59 | 28.88 | 28.88 | 1.62% | 306,207 |
| Oct 14, 2025 | 28.75 | 28.79 | 28.33 | 28.42 | 28.42 | -1.35% | 866,370 |
| Oct 13, 2025 | 28.52 | 28.93 | 28.50 | 28.81 | 28.81 | 0.31% | 385,244 |
| Oct 10, 2025 | 29.11 | 29.52 | 28.67 | 28.72 | 28.72 | -0.86% | 33,554 |
| Oct 9, 2025 | 28.83 | 29.03 | 28.53 | 28.97 | 28.97 | 0.38% | 1,607,060 |
| Oct 8, 2025 | 29.00 | 29.32 | 28.81 | 28.86 | 28.86 | -0.69% | 89,250 |
| Oct 7, 2025 | 29.39 | 29.39 | 29.00 | 29.06 | 29.06 | -0.31% | 321,378 |
| Oct 6, 2025 | 29.04 | 29.22 | 28.42 | 29.15 | 29.15 | -0.14% | 7,262 |
| Oct 3, 2025 | 29.49 | 29.58 | 29.05 | 29.19 | 29.19 | -0.61% | 2,893,074 |
| Oct 2, 2025 | 28.55 | 29.82 | 28.53 | 29.37 | 29.37 | 3.20% | 452,588 |
| Oct 1, 2025 | 28.30 | 28.70 | 28.22 | 28.46 | 28.46 | -0.18% | 28,216 |
| Sep 30, 2025 | 28.27 | 28.51 | 28.07 | 28.51 | 28.51 | 0.71% | 996,566 |
| Sep 29, 2025 | 28.15 | 28.36 | 27.94 | 28.31 | 28.31 | 0.89% | 21,164 |
| Sep 26, 2025 | 28.14 | 28.29 | 27.86 | 28.06 | 28.06 | -0.39% | 324,571 |
| Sep 25, 2025 | 27.90 | 28.45 | 27.89 | 28.17 | 28.17 | 1.08% | 289,720 |
| Sep 24, 2025 | 27.95 | 27.98 | 27.67 | 27.87 | 27.87 | -0.39% | 943,385 |
| Sep 23, 2025 | 28.00 | 28.30 | 27.97 | 27.98 | 27.98 | -0.04% | 179,689 |
| Sep 22, 2025 | 27.89 | 28.00 | 27.54 | 27.99 | 27.99 | 0.32% | 382,280 |