Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	37.13	37.13	37.13	37.13	37.13	-	-
Jun 3, 2025	37.13	37.13	37.13	37.13	37.13	0.34%	246
Jun 2, 2025	37.01	37.01	37.01	37.01	37.01	-0.90%	162
May 30, 2025	38.45	38.45	37.34	37.34	37.34	0.08%	9,422
May 29, 2025	37.31	37.31	37.31	37.31	37.31	-	266
May 28, 2025	37.31	37.31	37.31	37.31	37.31	-	-
May 27, 2025	37.31	37.31	37.31	37.31	37.31	1.44%	220
May 23, 2025	36.78	36.78	36.78	36.78	36.49	-3.88%	32
May 22, 2025	38.90	38.90	37.64	38.27	37.96	-3.49%	1,601
May 21, 2025	39.65	39.65	39.65	39.65	39.34	-	-
May 20, 2025	38.55	39.65	38.55	39.65	39.34	4.68%	29
May 19, 2025	37.88	37.88	37.88	37.88	37.58	-	-
May 16, 2025	37.80	39.00	37.80	37.88	37.58	-1.23%	234
May 15, 2025	38.35	38.35	38.35	38.35	38.05	-	2,650
May 14, 2025	38.35	38.35	38.35	38.35	38.05	-	750
May 13, 2025	38.35	38.35	38.35	38.35	38.05	2.82%	61
May 12, 2025	36.69	37.30	36.69	37.30	37.00	-1.78%	198
May 9, 2025	38.08	38.08	37.97	37.97	37.67	7.15%	10,010
May 8, 2025	35.44	35.44	35.44	35.44	35.16	-5.29%	500
May 7, 2025	37.42	37.42	37.42	37.42	37.13	-	-
May 6, 2025	37.42	37.42	37.42	37.42	37.13	-1.70%	225
May 5, 2025	38.85	38.85	38.07	38.07	37.77	-0.20%	286
May 2, 2025	36.60	38.15	36.60	38.15	37.84	2.89%	11
May 1, 2025	35.54	37.08	34.77	37.08	36.78	-3.77%	879
Apr 30, 2025	38.12	38.53	37.77	38.53	38.23	7.03%	27
Apr 29, 2025	36.91	36.91	36.00	36.00	35.72	-6.98%	1,450
Apr 28, 2025	38.70	38.70	38.70	38.70	38.40	4.57%	10
Apr 25, 2025	37.01	37.01	37.01	37.01	36.72	4.22%	5
Apr 24, 2025	37.90	37.90	35.51	35.51	35.23	-6.29%	751
Apr 23, 2025	37.90	37.90	37.90	37.90	37.60	-	-
Apr 22, 2025	39.05	39.05	37.90	37.90	37.60	-3.99%	10
Apr 21, 2025	36.57	39.57	36.57	39.47	39.16	4.51%	309
Apr 17, 2025	38.50	38.50	37.77	37.77	37.47	-0.69%	70
Apr 16, 2025	38.15	38.15	37.25	38.03	37.73	0.09%	506
Apr 15, 2025	37.99	37.99	37.99	37.99	37.69	1.51%	145
Apr 14, 2025	37.60	38.00	37.43	37.43	37.13	3.50%	361
Apr 11, 2025	37.60	37.60	35.18	36.16	35.88	-5.91%	121
Apr 10, 2025	37.00	38.43	37.00	38.43	38.13	-0.80%	103
Apr 9, 2025	35.76	38.74	35.76	38.74	38.44	10.81%	3,468
Apr 8, 2025	34.96	34.96	34.96	34.96	34.69	-4.16%	2
Apr 7, 2025	35.48	37.28	33.22	36.48	36.19	-2.15%	318
Apr 4, 2025	38.56	39.17	37.28	37.28	36.99	-0.47%	13
Apr 3, 2025	36.88	37.46	36.88	37.46	37.16	-5.29%	4,102
Apr 2, 2025	39.55	39.55	39.55	39.55	39.24	2.42%	2
Apr 1, 2025	38.62	38.62	38.62	38.62	38.31	2.05%	59
Mar 31, 2025	38.85	38.85	37.84	37.84	37.54	-1.65%	509
Mar 28, 2025	39.27	39.27	38.47	38.47	38.17	-3.77%	656
Mar 27, 2025	41.20	41.20	39.98	39.98	39.67	0.15%	27
Mar 26, 2025	42.14	42.14	39.92	39.92	39.61	-2.63%	316
Mar 25, 2025	40.54	41.86	40.54	41.00	40.68	1.03%	331