Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	27.71	27.85	27.71	27.85	-	0.87%	1,139
Dec 17, 2025	27.40	27.75	27.39	27.61	27.61	0.62%	107,877
Dec 16, 2025	27.47	27.59	27.42	27.44	27.44	-0.65%	219,797
Dec 15, 2025	27.67	27.78	27.54	27.62	27.62	0.18%	222,795
Dec 12, 2025	27.45	27.69	27.38	27.57	27.57	1.10%	138,823
Dec 11, 2025	26.99	27.38	26.99	27.27	27.27	0.93%	355,168
Dec 10, 2025	26.79	27.06	26.63	27.02	27.02	-0.26%	177,405
Dec 9, 2025	27.13	27.25	27.00	27.09	27.09	-0.37%	501,008
Dec 8, 2025	27.60	27.71	27.10	27.19	27.19	-1.34%	1,543,965
Dec 5, 2025	27.32	27.77	27.27	27.56	27.56	-0.22%	1,235,433
Dec 4, 2025	27.87	27.93	27.40	27.62	27.62	0.95%	161,291
Dec 3, 2025	26.98	27.36	26.98	27.36	27.36	1.11%	320,187
Dec 2, 2025	27.28	27.43	27.00	27.06	27.06	-2.31%	1,059,561
Dec 1, 2025	27.51	27.78	27.49	27.70	27.70	-0.61%	485,112
Nov 28, 2025	27.72	28.00	27.71	27.87	27.87	-0.07%	91,639
Nov 26, 2025	27.78	28.00	27.78	27.89	27.89	0.32%	303,921
Nov 25, 2025	27.44	27.80	27.41	27.80	27.80	1.83%	413,913
Nov 24, 2025	27.51	27.54	27.22	27.30	27.30	0.70%	310,079
Nov 21, 2025	27.27	27.30	26.90	27.11	27.11	2.96%	6,109,489
Nov 20, 2025	27.01	27.11	26.33	26.33	26.33	-2.37%	425,223
Nov 19, 2025	27.03	27.16	26.85	26.97	26.97	0.60%	1,513,690
Nov 18, 2025	26.91	27.02	26.72	26.81	26.81	-0.89%	750,988
Nov 17, 2025	27.41	27.48	26.98	27.05	27.05	-2.35%	684,748
Nov 14, 2025	27.56	27.89	27.56	27.70	27.70	-1.04%	463,903
Nov 13, 2025	28.24	28.30	27.92	27.99	27.99	0.83%	161,237
Nov 12, 2025	27.89	28.07	27.72	27.76	27.76	0.43%	200,054
Nov 11, 2025	27.55	27.83	27.54	27.64	27.64	1.25%	196,367
Nov 10, 2025	27.32	27.38	27.08	27.30	27.30	0.85%	242,359
Nov 7, 2025	26.74	27.13	26.70	27.07	27.07	1.20%	158,162
Nov 6, 2025	27.13	27.18	26.75	26.75	26.75	-2.80%	268,922
Nov 5, 2025	27.50	27.70	27.39	27.52	27.52	0.36%	799,697
Nov 4, 2025	27.73	27.98	27.42	27.42	27.42	-2.35%	284,364
Nov 3, 2025	28.11	28.46	28.01	28.08	28.08	-1.37%	188,947
Oct 31, 2025	28.43	28.56	28.18	28.47	28.47	0.11%	298,256
Oct 30, 2025	28.36	28.59	28.28	28.44	28.44	0.04%	966,442
Oct 29, 2025	28.50	28.84	28.28	28.43	28.43	-2.17%	1,239,212
Oct 28, 2025	28.84	29.35	28.78	29.06	29.06	-1.92%	158,515
Oct 27, 2025	29.81	29.83	29.56	29.63	29.63	-1.27%	486,921
Oct 24, 2025	29.97	30.14	29.82	30.01	30.01	-1.61%	190,111
Oct 23, 2025	30.06	30.63	29.99	30.50	30.50	-12.93%	287,872
Oct 22, 2025	34.96	35.20	34.69	35.03	35.03	0.09%	815,437
Oct 21, 2025	34.77	35.20	34.67	35.00	35.00	1.01%	571,464
Oct 20, 2025	34.27	34.73	34.23	34.65	34.65	0.81%	449,004
Oct 17, 2025	34.06	34.46	33.95	34.37	34.37	0.03%	1,251,687
Oct 16, 2025	34.17	34.38	33.98	34.36	34.36	2.34%	440,450
Oct 15, 2025	33.58	33.84	33.35	33.58	33.58	1.07%	119,207
Oct 14, 2025	32.87	33.24	32.69	33.22	33.22	-0.57%	155,636
Oct 13, 2025	33.14	33.43	33.06	33.41	33.41	1.12%	85,783
Oct 10, 2025	33.91	33.93	32.96	33.04	33.04	-1.31%	82,629
Oct 9, 2025	33.36	33.65	33.25	33.48	33.48	0.06%	74,413