Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.46	42.21	41.22	41.22	41.22	-1.48%	39,193
Feb 20, 2025	41.94	42.04	41.26	41.84	41.84	0.43%	37,364
Feb 19, 2025	41.91	42.28	41.53	41.66	41.66	-1.00%	198,063
Feb 18, 2025	42.08	42.36	41.94	42.08	42.08	-0.73%	99,986
Feb 14, 2025	42.41	42.93	42.34	42.39	42.39	1.65%	50,787
Feb 13, 2025	42.44	42.44	41.23	41.70	41.70	-0.02%	60,891
Feb 12, 2025	41.69	42.00	41.38	41.71	41.71	0.65%	61,133
Feb 11, 2025	41.68	41.89	41.28	41.44	41.44	-0.58%	95,968
Feb 10, 2025	41.73	42.01	41.43	41.68	41.68	0.07%	52,083
Feb 7, 2025	42.42	42.42	41.50	41.65	41.65	-0.88%	68,469
Feb 6, 2025	42.85	42.85	41.90	42.02	42.02	-2.26%	50,260
Feb 5, 2025	42.27	42.99	42.13	42.99	42.99	1.99%	130,832
Feb 4, 2025	41.52	42.37	41.46	42.15	42.15	9.79%	121,849
Feb 3, 2025	37.87	38.75	37.87	38.39	38.39	-1.44%	99,269
Jan 31, 2025	39.74	39.74	38.90	38.95	38.95	-1.27%	49,888
Jan 30, 2025	39.46	39.63	39.21	39.45	39.45	0.51%	80,525
Jan 29, 2025	39.52	39.59	39.17	39.25	39.25	-0.56%	81,526
Jan 28, 2025	38.81	39.58	38.81	39.47	39.47	1.08%	69,106
Jan 27, 2025	38.65	39.10	38.44	39.05	39.05	1.40%	246,750
Jan 24, 2025	38.62	38.88	38.25	38.51	38.51	2.61%	109,803
Jan 23, 2025	37.36	37.71	37.22	37.53	37.53	0.62%	112,526
Jan 22, 2025	37.56	37.63	37.25	37.30	37.30	1.36%	149,155
Jan 21, 2025	36.13	36.80	36.13	36.80	36.80	2.79%	170,646
Jan 17, 2025	35.88	36.00	35.69	35.80	35.80	1.24%	111,488
Jan 16, 2025	35.40	35.54	35.14	35.36	35.36	0.80%	355,972
Jan 15, 2025	35.11	35.34	34.78	35.08	35.08	-0.09%	106,338
Jan 14, 2025	35.01	35.25	34.85	35.11	35.11	0.52%	217,892
Jan 13, 2025	34.66	35.01	34.60	34.93	34.93	0.26%	221,593
Jan 10, 2025	35.22	35.22	34.67	34.84	34.84	-1.53%	147,695
Jan 8, 2025	35.17	35.53	35.03	35.38	35.38	-0.53%	151,367
Jan 7, 2025	36.11	36.11	35.56	35.57	35.57	0.23%	210,458
Jan 6, 2025	35.03	35.70	35.03	35.49	35.49	5.25%	238,486
Jan 3, 2025	33.55	33.76	33.38	33.72	33.72	-0.30%	409,433
Jan 2, 2025	34.18	34.31	33.70	33.82	33.82	-1.80%	117,131
Dec 31, 2024	34.36	35.21	34.29	34.44	34.44	-0.03%	90,076
Dec 30, 2024	34.40	34.48	34.10	34.45	34.45	-0.63%	155,043
Dec 27, 2024	34.68	34.73	34.36	34.67	34.67	-0.66%	240,401
Dec 26, 2024	34.79	35.02	34.68	34.90	34.90	0.11%	76,864
Dec 24, 2024	35.67	35.67	34.16	34.86	34.86	1.13%	78,923
Dec 23, 2024	34.43	34.57	34.25	34.47	34.47	0.26%	218,005
Dec 20, 2024	34.11	34.68	34.10	34.38	34.38	0.09%	165,814
Dec 19, 2024	34.49	34.69	34.35	34.35	34.35	-0.20%	121,170
Dec 18, 2024	35.70	35.93	34.42	34.42	34.42	-4.02%	210,636
Dec 17, 2024	36.11	36.27	35.85	35.86	35.86	-0.31%	339,211
Dec 16, 2024	35.84	36.08	35.42	35.97	35.97	-1.95%	1,651,777
Dec 13, 2024	36.69	36.85	36.52	36.69	36.69	0.01%	128,553
Dec 12, 2024	36.76	37.10	36.67	36.68	36.68	-0.70%	96,856
Dec 11, 2024	36.73	37.03	36.71	36.94	36.94	0.82%	158,752
Dec 10, 2024	36.66	36.77	36.57	36.64	36.64	-1.13%	88,446
Dec 9, 2024	37.00	37.31	36.95	37.06	37.06	1.02%	116,325
Dec 6, 2024	36.45	36.80	36.43	36.68	36.68	2.79%	105,184
Dec 5, 2024	35.86	35.95	35.56	35.69	35.69	1.48%	113,396
Dec 4, 2024	35.10	35.68	34.98	35.17	35.17	3.47%	102,291
Dec 3, 2024	33.86	34.21	33.83	33.99	33.99	1.25%	146,533
Dec 2, 2024	33.89	33.91	33.29	33.57	33.57	-2.64%	249,163
Nov 29, 2024	34.10	34.48	34.02	34.48	34.48	1.06%	70,910
Nov 27, 2024	34.16	34.28	33.95	34.12	34.12	-0.38%	114,803
Nov 26, 2024	34.54	34.57	34.19	34.25	34.25	-0.46%	109,197
Nov 25, 2024	34.21	34.87	34.19	34.41	34.41	1.87%	171,653
Nov 22, 2024	33.75	33.94	33.57	33.78	33.78	0.21%	161,733
Nov 21, 2024	33.88	33.88	33.51	33.71	33.71	-0.94%	171,467
Nov 20, 2024	33.85	34.03	33.62	34.03	34.03	0.65%	89,550
Nov 19, 2024	33.59	33.86	33.48	33.81	33.81	0.90%	147,019
Nov 18, 2024	33.22	33.57	33.19	33.51	33.51	1.70%	218,144
Nov 15, 2024	33.13	33.20	32.85	32.95	32.95	-2.66%	208,904
Nov 14, 2024	34.11	34.25	33.83	33.85	33.85	0.95%	137,049
Nov 13, 2024	33.58	33.66	33.30	33.53	33.53	-2.64%	118,884
Nov 12, 2024	34.71	34.81	34.25	34.44	34.44	-1.23%	113,486
Nov 11, 2024	34.98	35.02	34.76	34.87	34.87	-0.46%	114,503
Nov 8, 2024	35.18	35.23	34.90	35.03	35.03	-1.38%	90,757
Nov 7, 2024	35.23	35.62	35.23	35.52	35.52	3.92%	106,167
Nov 6, 2024	34.16	34.26	33.85	34.18	34.18	-0.44%	44,611
Nov 5, 2024	34.19	34.46	34.12	34.33	34.33	0.26%	94,854
Nov 4, 2024	34.32	34.47	34.18	34.24	34.24	-0.98%	90,660
Nov 1, 2024	34.56	34.93	34.55	34.58	34.58	1.53%	82,875
Oct 31, 2024	34.12	34.20	33.62	34.06	34.06	-0.50%	84,901
Oct 30, 2024	34.13	34.54	34.02	34.23	34.23	-1.86%	53,893
Oct 29, 2024	34.66	34.93	34.51	34.88	34.88	1.66%	95,334
Oct 28, 2024	34.57	34.58	34.26	34.31	34.31	1.30%	105,451
Oct 25, 2024	34.24	34.27	33.80	33.87	33.87	-2.81%	73,279
Oct 24, 2024	35.61	35.64	34.80	34.85	34.85	-1.97%	71,863
Oct 23, 2024	35.89	35.96	35.40	35.55	35.55	-1.11%	59,668
Oct 22, 2024	35.93	36.07	35.76	35.95	35.95	0.62%	93,229
Oct 21, 2024	35.62	35.88	35.62	35.73	35.73	-0.86%	222,600
Oct 18, 2024	36.03	36.17	35.89	36.04	36.04	1.87%	204,171
Oct 17, 2024	35.72	35.72	35.37	35.38	35.38	-0.03%	343,642
Oct 16, 2024	35.76	35.83	35.36	35.39	35.39	-0.59%	489,408
Oct 15, 2024	36.84	36.85	35.59	35.60	35.60	-4.48%	42,745
Oct 14, 2024	37.10	37.41	37.10	37.27	37.27	0.22%	63,551
Oct 11, 2024	36.96	37.37	36.96	37.19	37.19	-0.05%	45,414
Oct 10, 2024	36.97	37.38	36.73	37.21	37.21	-0.40%	34,226
Oct 9, 2024	37.02	37.41	36.95	37.36	37.36	-1.06%	65,519
Oct 8, 2024	37.94	38.01	37.58	37.76	37.76	-1.77%	52,745
Oct 7, 2024	38.57	38.66	38.24	38.44	38.44	-1.28%	154,435
Oct 4, 2024	38.79	38.99	38.59	38.94	38.94	-0.13%	37,594
Oct 3, 2024	39.13	39.26	38.85	38.99	38.99	-0.61%	48,339
Oct 2, 2024	38.97	39.43	38.86	39.23	39.23	-0.61%	41,227
Oct 1, 2024	39.79	39.79	39.00	39.47	39.47	-0.48%	25,464
Sep 30, 2024	40.00	40.12	39.43	39.66	39.66	-2.72%	28,950
Sep 27, 2024	40.82	41.14	40.63	40.77	40.77	-0.51%	30,665