Dassault Systèmes SE (LON:0HB4)
London · Delayed Price · Currency is GBP · Price in EUR 24.20
+0.06 (0.25%)
At close: Jan 8, 2026
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.29 | 24.91 | 24.23 | 24.75 | 24.75 | 2.27% | 180,146 |
| Jan 8, 2026 | 24.17 | 24.27 | 23.99 | 24.20 | 24.20 | 0.25% | 180,551 |
| Jan 7, 2026 | 23.83 | 24.14 | 23.79 | 24.14 | 24.14 | 1.99% | 412,252 |
| Jan 6, 2026 | 23.87 | 23.92 | 23.09 | 23.67 | 23.67 | -1.56% | 418,980 |
| Jan 5, 2026 | 23.47 | 24.05 | 23.45 | 24.05 | 24.04 | 2.62% | 36,569 |
| Jan 2, 2026 | 23.90 | 24.38 | 23.27 | 23.43 | 23.43 | -1.55% | 50,875 |
| Dec 31, 2025 | 23.92 | 24.00 | 23.80 | 23.80 | 23.80 | -0.58% | 1,491 |
| Dec 30, 2025 | 23.65 | 23.94 | 23.62 | 23.94 | 23.94 | 1.23% | 63,475 |
| Dec 29, 2025 | 23.67 | 23.77 | 23.59 | 23.65 | 23.65 | -0.04% | 58,180 |
| Dec 24, 2025 | 23.65 | 23.71 | 23.61 | 23.66 | 23.66 | - | 1,013 |
| Dec 23, 2025 | 23.74 | 23.81 | 23.54 | 23.66 | 23.66 | -0.21% | 13,432 |
| Dec 22, 2025 | 23.60 | 23.75 | 23.55 | 23.71 | 23.71 | 0.04% | 218,066 |
| Dec 19, 2025 | 23.66 | 23.70 | 23.53 | 23.70 | 23.70 | -0.12% | 21,737 |
| Dec 18, 2025 | 23.60 | 23.76 | 23.51 | 23.73 | 23.73 | 0.61% | 692,321 |
| Dec 17, 2025 | 23.49 | 23.64 | 23.28 | 23.59 | 23.59 | 0.83% | 1,592,352 |
| Dec 16, 2025 | 23.37 | 23.48 | 23.25 | 23.39 | 23.39 | -0.76% | 169,379 |
| Dec 15, 2025 | 23.49 | 23.66 | 23.33 | 23.57 | 23.57 | 0.25% | 2,535,158 |
| Dec 12, 2025 | 23.21 | 23.55 | 23.16 | 23.51 | 23.51 | 1.62% | 7,846,885 |
| Dec 11, 2025 | 22.90 | 23.35 | 22.80 | 23.14 | 23.13 | 0.50% | 913,718 |
| Dec 10, 2025 | 23.28 | 23.30 | 22.91 | 23.02 | 23.02 | -1.46% | 606,992 |
| Dec 9, 2025 | 23.41 | 23.56 | 23.31 | 23.36 | 23.36 | -0.97% | 719,958 |
| Dec 8, 2025 | 23.73 | 23.99 | 23.59 | 23.59 | 23.59 | -0.44% | 2,019,720 |
| Dec 5, 2025 | 23.84 | 23.95 | 23.46 | 23.70 | 23.70 | -0.57% | 1,849,924 |
| Dec 4, 2025 | 23.40 | 23.97 | 23.39 | 23.83 | 23.83 | 2.19% | 1,170,796 |
| Dec 3, 2025 | 23.38 | 23.43 | 23.09 | 23.32 | 23.32 | -0.43% | 884,526 |
| Dec 2, 2025 | 23.81 | 23.86 | 23.41 | 23.42 | 23.42 | -1.76% | 454,960 |
| Dec 1, 2025 | 23.99 | 24.05 | 23.62 | 23.84 | 23.84 | -1.12% | 898,887 |
| 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 |