Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	28.14	28.26	27.90	27.90	27.90	0.58%	251,956
Sep 18, 2025	27.74	28.39	27.71	27.74	27.74	0.80%	244,769
Sep 17, 2025	27.65	27.80	27.37	27.52	27.52	0.47%	76,401
Sep 16, 2025	27.22	27.67	27.22	27.39	27.39	1.07%	39,924
Sep 15, 2025	27.50	27.77	27.05	27.10	27.10	-1.67%	1,535,370
Sep 12, 2025	27.38	27.75	27.13	27.56	27.56	0.99%	510,238
Sep 11, 2025	27.32	27.71	27.23	27.29	27.29	-1.76%	19,435
Sep 10, 2025	27.77	28.09	27.30	27.78	27.78	-0.18%	1,530,588
Sep 9, 2025	27.47	28.22	27.42	27.83	27.83	1.64%	490,135
Sep 8, 2025	26.90	27.38	26.78	27.38	27.38	2.16%	874,345
Sep 5, 2025	26.81	27.01	26.70	26.80	26.80	0.22%	58,707
Sep 4, 2025	26.57	26.74	26.42	26.74	26.74	0.64%	782,585
Sep 3, 2025	26.41	26.68	26.33	26.57	26.57	0.91%	261,026
Sep 2, 2025	26.52	26.63	26.29	26.33	26.33	-1.09%	765,254
Sep 1, 2025	26.60	26.82	26.42	26.62	26.62	0.08%	209,948
Aug 29, 2025	27.02	27.24	26.60	26.60	26.60	-1.44%	67,923
Aug 28, 2025	26.82	27.11	26.81	26.99	26.99	0.56%	947,826
Aug 27, 2025	26.39	26.85	26.36	26.84	26.84	1.06%	83,044
Aug 26, 2025	26.70	26.72	26.36	26.56	26.56	-0.87%	424,739
Aug 25, 2025	27.14	27.16	26.77	26.79	26.79	-1.25%	29,776
Aug 22, 2025	26.85	27.17	26.85	27.13	27.13	0.63%	763,846
Aug 21, 2025	27.30	27.37	26.78	26.96	26.96	-1.21%	3,703,465
Aug 20, 2025	26.81	27.34	26.77	27.29	27.29	1.07%	1,008,167
Aug 19, 2025	26.78	27.17	26.69	27.00	27.00	1.05%	500,767
Aug 18, 2025	26.92	26.97	26.68	26.72	26.72	-0.63%	3,068,442
Aug 15, 2025	26.68	27.06	26.66	26.89	26.89	0.94%	1,789,139
Aug 14, 2025	26.77	26.86	26.56	26.64	26.64	-0.49%	109,539
Aug 13, 2025	26.60	26.77	26.53	26.77	26.77	0.98%	84,970
Aug 12, 2025	27.14	27.23	26.28	26.51	26.51	-2.43%	1,599,236
Aug 11, 2025	27.60	27.62	27.17	27.17	27.17	-1.24%	64,534
Aug 8, 2025	27.49	27.59	27.34	27.51	27.51	-0.25%	1,663,079
Aug 7, 2025	27.70	27.76	27.47	27.58	27.58	0.22%	1,375,355
Aug 6, 2025	27.77	27.93	27.51	27.52	27.52	-0.83%	426,483
Aug 5, 2025	28.03	28.07	27.74	27.75	27.75	-0.68%	257,040
Aug 4, 2025	28.00	28.14	27.87	27.94	27.94	-	296,418
Aug 1, 2025	28.64	28.67	27.86	27.94	27.94	-3.39%	67,377
Jul 31, 2025	29.25	29.39	28.87	28.92	28.92	-0.86%	72,043
Jul 30, 2025	29.65	29.82	29.14	29.17	29.17	-1.72%	63,428
Jul 29, 2025	29.59	29.82	29.57	29.68	29.68	-1.13%	2,586,610
Jul 28, 2025	30.04	30.29	29.68	30.02	30.02	0.81%	493,186