Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	37.40	37.59	37.14	37.20	-	-0.76%	2,685
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
May 16, 2025	37.65	37.92	37.53	37.90	37.61	-	38,267
May 15, 2025	37.77	38.22	37.66	37.90	37.61	0.26%	56,190
May 14, 2025	37.91	37.97	37.55	37.80	37.51	-1.89%	125,313
May 13, 2025	38.14	38.91	38.04	38.53	38.23	1.29%	95,528
May 12, 2025	37.75	38.04	37.39	38.04	37.75	0.58%	84,290
May 9, 2025	38.06	38.09	37.46	37.82	37.53	1.18%	48,584
May 8, 2025	37.76	38.05	37.20	37.38	37.09	-0.66%	60,799
May 7, 2025	37.66	37.87	37.42	37.63	37.34	0.13%	72,384
May 6, 2025	37.36	37.90	37.32	37.58	37.29	0.21%	54,584
May 5, 2025	37.74	37.82	37.50	37.50	37.21	-0.69%	157,905
May 2, 2025	37.81	37.93	37.26	37.76	37.47	0.29%	52,878
May 1, 2025	36.71	38.59	36.71	37.65	37.36	0.45%	77,095
Apr 30, 2025	36.62	37.48	36.36	37.48	37.19	1.57%	57,944
Apr 29, 2025	36.82	37.09	36.57	36.90	36.61	1.49%	113,155
Apr 28, 2025	36.44	36.53	36.09	36.36	36.08	-1.92%	141,107
Apr 25, 2025	36.85	37.16	36.66	37.07	36.78	1.59%	236,099
Apr 24, 2025	36.14	36.89	36.07	36.49	36.21	-4.48%	109,645
Apr 23, 2025	38.86	39.23	38.05	38.20	37.90	1.06%	366,608
Apr 22, 2025	37.36	38.31	37.33	37.80	37.51	3.11%	76,217
Apr 21, 2025	36.94	38.49	36.57	36.66	36.38	-1.90%	66,022
Apr 17, 2025	37.46	37.60	37.15	37.37	37.08	-0.77%	61,584
Apr 16, 2025	37.67	38.23	37.47	37.66	37.37	-0.08%	90,731
Apr 15, 2025	37.74	38.12	37.50	37.69	37.40	1.51%	75,664
Apr 14, 2025	37.37	37.61	36.83	37.13	36.84	0.38%	101,539
Apr 11, 2025	35.89	37.04	35.79	36.99	36.70	-0.13%	132,057
Apr 10, 2025	37.17	37.38	36.26	37.04	36.75	-1.31%	107,254
Apr 9, 2025	35.52	37.81	35.09	37.53	37.24	7.66%	193,076
Apr 8, 2025	36.03	36.07	34.42	34.86	34.59	-0.77%	235,327
Apr 7, 2025	34.42	36.67	34.23	35.13	34.86	-3.20%	253,939
Apr 4, 2025	36.71	37.25	36.28	36.29	36.01	-2.58%	83,822
Apr 3, 2025	37.78	37.90	37.17	37.25	36.96	-3.52%	171,009
Apr 2, 2025	38.16	38.70	38.11	38.61	38.31	1.82%	52,111
Apr 1, 2025	37.91	38.06	37.51	37.92	37.63	-0.60%	82,549
Mar 31, 2025	37.86	38.36	37.69	38.15	37.85	-2.68%	82,108
Mar 28, 2025	39.21	39.30	38.83	39.20	38.90	-1.48%	118,333
Mar 27, 2025	39.86	40.10	39.65	39.79	39.48	-1.85%	87,466
Mar 26, 2025	40.96	41.19	40.38	40.54	40.23	-2.85%	115,679