Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	34.18	34.18	33.65	33.65	-	-1.68%	510
Jul 29, 2025	34.68	34.68	34.10	34.22	34.22	-0.47%	156,830
Jul 28, 2025	35.23	35.23	34.33	34.38	34.38	-2.00%	127,070
Jul 25, 2025	34.81	35.41	34.55	35.08	35.08	1.83%	140,819
Jul 24, 2025	34.67	34.98	34.18	34.45	34.45	-9.56%	82,231
Jul 23, 2025	38.13	38.15	37.45	38.09	38.09	1.47%	54,613
Jul 22, 2025	37.28	37.60	37.22	37.54	37.54	0.59%	55,103
Jul 21, 2025	37.34	37.78	37.31	37.32	37.32	0.27%	61,984
Jul 18, 2025	37.61	37.96	37.16	37.22	37.22	-1.09%	53,903
Jul 17, 2025	37.10	37.76	37.10	37.63	37.63	1.51%	199,899
Jul 16, 2025	36.95	37.21	36.78	37.07	37.07	0.65%	60,619
Jul 15, 2025	37.02	37.43	36.76	36.83	36.83	-0.16%	42,228
Jul 14, 2025	37.03	37.03	36.63	36.89	36.89	-0.22%	42,885
Jul 11, 2025	37.65	37.65	36.95	36.97	36.97	-1.62%	50,714
Jul 10, 2025	38.05	38.49	37.43	37.58	37.58	0.89%	53,028
Jul 9, 2025	37.16	37.56	37.05	37.25	37.25	0.32%	57,257
Jul 8, 2025	36.21	37.58	36.21	37.13	37.13	1.59%	1,944,164
Jul 7, 2025	36.66	37.09	36.33	36.55	36.55	-0.87%	100,239
Jul 3, 2025	36.81	37.00	36.01	36.87	36.87	0.93%	27,657
Jul 2, 2025	37.06	37.11	36.40	36.53	36.53	0.61%	531,639
Jul 1, 2025	35.70	36.31	35.70	36.31	36.31	0.28%	51,976
Jun 30, 2025	35.87	36.26	35.61	36.21	36.21	-0.11%	93,175
Jun 27, 2025	36.91	36.91	35.70	36.25	36.25	1.77%	90,572
Jun 26, 2025	35.80	36.22	35.11	35.62	35.62	-0.53%	74,845
Jun 25, 2025	35.94	35.98	35.62	35.81	35.81	-0.35%	61,973
Jun 24, 2025	35.52	36.85	35.52	35.94	35.94	0.60%	109,074
Jun 23, 2025	34.51	36.38	34.51	35.72	35.72	0.85%	263,153
Jun 20, 2025	36.00	36.30	35.34	35.42	35.42	-1.25%	65,639
Jun 18, 2025	36.81	36.81	35.83	35.87	35.87	-0.58%	85,458
Jun 17, 2025	36.18	37.29	36.08	36.08	36.08	-2.30%	65,704
Jun 16, 2025	36.65	37.24	36.65	36.93	36.93	1.74%	113,427
Jun 13, 2025	36.19	36.74	36.19	36.30	36.30	-2.26%	48,847
Jun 12, 2025	36.87	37.25	36.82	37.14	37.14	1.50%	80,310
Jun 11, 2025	36.51	36.95	36.50	36.59	36.59	-1.27%	31,776
Jun 10, 2025	37.47	37.47	36.82	37.06	37.06	0.68%	58,704
Jun 9, 2025	36.87	37.36	36.37	36.81	36.81	0.22%	56,628
Jun 6, 2025	37.39	37.59	36.46	36.73	36.73	-1.13%	51,501
Jun 5, 2025	37.33	37.59	37.08	37.15	37.15	-0.88%	70,838
Jun 4, 2025	37.11	37.70	37.11	37.48	37.48	1.65%	51,475
Jun 3, 2025	36.51	37.32	36.51	36.87	36.87	0.14%	47,427
Jun 2, 2025	36.58	37.49	36.44	36.82	36.82	-1.42%	67,801
May 30, 2025	37.05	37.95	37.05	37.35	37.35	-0.90%	102,393
May 29, 2025	37.62	38.59	37.62	37.69	37.69	-0.21%	58,201
May 28, 2025	37.79	38.48	37.77	37.77	37.77	-0.74%	52,407
May 27, 2025	38.65	38.65	37.75	38.05	38.05	1.14%	58,247
May 23, 2025	37.25	38.16	37.25	37.62	37.62	-0.71%	44,926
May 22, 2025	37.41	38.25	37.41	37.89	37.89	-0.68%	44,321
May 21, 2025	38.08	38.99	38.08	38.15	37.85	-	66,938
May 20, 2025	38.24	39.05	37.95	38.15	37.85	-0.03%	39,496
May 19, 2025	37.92	38.31	37.81	38.16	37.86	0.69%	60,860