Skip to main content
logo
Dassault Systèmes SE (VIE:DSY2)
Austria flag Austria · Delayed Price · Currency is EUR
22.54
+0.08 (0.36%)
Last updated: Feb 4, 2026, 11:00 AM CET

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202622.7022.7022.5422.54-0.36%-
Feb 3, 202623.1623.1622.4622.4622.46-3.11%-
Feb 2, 202623.3023.3023.0223.1823.18-1.40%-
Jan 30, 202623.0623.5723.0623.5123.510.09%-
Jan 29, 202623.6523.6523.3623.4923.49-1.88%-
Jan 28, 202623.6323.9423.6123.9423.940.59%-
Jan 27, 202624.1624.1623.5923.8023.80-0.17%346
Jan 26, 202623.8723.8723.6423.8423.840.34%-
Jan 23, 202623.8223.8223.7123.7623.760.68%-
Jan 22, 202623.7223.7223.3723.6023.600.64%-
Jan 21, 202623.4423.4523.2323.4523.45-0.21%844
Jan 20, 202623.1823.5023.1823.5023.50--
Jan 19, 202623.7323.7323.5023.5023.50-2.45%-
Jan 16, 202624.1124.1123.8724.0924.09-1.75%-
Jan 15, 202624.1624.5224.1524.5224.521.66%-
Jan 14, 202624.3524.3524.1224.1224.12-3.02%-
Jan 13, 202624.6824.8724.4824.8724.870.24%-
Jan 12, 202624.7924.8124.7724.8124.810.53%-
Jan 9, 202624.2624.9024.2624.6824.681.82%-
Jan 8, 202624.2724.2724.0124.2424.240.79%-
Jan 7, 202623.8724.0523.8724.0524.051.61%-
Jan 6, 202623.8423.8423.1823.6723.67-1.66%-
Jan 5, 202623.4724.0723.4724.0724.070.84%-
Jan 2, 202623.7623.8723.7623.8723.870.04%-
Dec 30, 202523.6223.8623.6223.8623.860.51%-
Dec 29, 202523.6423.7423.6223.7423.740.13%-
Dec 23, 202523.7123.8023.7123.7123.710.21%-
Dec 22, 202523.6923.6923.5723.6623.66-0.17%-
Dec 19, 202523.5823.7023.5623.7023.700.34%-
Dec 18, 202523.6423.6423.6223.6223.620.81%-
Dec 17, 202523.3823.4323.3823.4323.430.09%-
Dec 16, 202523.2423.4123.2423.4123.41-0.85%-
Dec 15, 202523.4623.6223.4623.6123.610.68%-
Dec 12, 202523.1423.4523.1423.4523.451.69%-
Dec 11, 202522.8423.0622.8423.0623.06-0.09%-
Dec 10, 202523.1423.1423.0823.0823.08-1.33%-
Dec 9, 202523.4423.5123.3923.3923.39-1.39%-
Dec 8, 202523.8223.9923.7223.7223.721.02%-
Dec 5, 202523.7023.8223.4823.4823.48-1.88%-
Dec 4, 202523.5123.9323.5123.9323.933.06%-
Dec 3, 202523.3623.3623.1423.2223.22-1.36%-
Dec 2, 202523.6923.6923.5223.5423.54-0.68%-
Dec 1, 202523.9923.9923.6623.7023.70-1.29%-
Nov 28, 202524.1524.1524.0124.0124.01-0.62%-
Nov 27, 202524.1324.2124.1324.1624.160.25%-
Nov 26, 202524.0724.1023.9924.1024.101.18%-
Nov 25, 202523.6323.8223.6123.8223.82-0.29%-
Nov 24, 202523.7724.0123.7723.8923.890.46%-
Nov 21, 202523.0923.7823.0923.7823.782.06%-
Nov 20, 202523.5023.5023.3023.3023.30-0.64%358