Skip to main content
logo
Dassault Systèmes SE (VIE:DSY2)
Austria flag Austria · Delayed Price · Currency is EUR
17.45
-0.25 (-1.41%)
Last updated: Apr 2, 2026, 4:36 PM CET

VIE:DSY2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202617.2817.4517.2817.4517.45-1.41%1,194
Apr 1, 202617.8717.8717.6117.7017.702.25%-
Mar 31, 202617.0817.3117.0017.3117.313.19%2,088
Mar 30, 202616.6716.7816.6216.7816.780.63%-
Mar 27, 202617.0217.0516.6716.6716.67-2.51%-
Mar 26, 202616.7817.1016.6717.1017.101.82%-
Mar 25, 202616.7717.0016.7716.8016.800.45%-
Mar 24, 202616.9616.9616.7216.7216.72-3.32%-
Mar 23, 202617.0517.3617.0517.3017.300.64%844
Mar 20, 202617.5817.6117.1717.1917.19-3.37%422
Mar 19, 202617.7517.9417.7517.7917.79-0.89%-
Mar 18, 202617.9318.0417.9117.9517.95-0.66%-
Mar 17, 202618.3418.3418.0218.0718.07-1.79%-
Mar 16, 202618.3318.5518.3318.4018.40-1.92%-
Mar 13, 202618.3418.7618.3418.7618.761.16%1
Mar 12, 202618.2418.5618.2418.5418.543.55%1
Mar 11, 202617.8217.9117.7817.9117.91-0.91%-
Mar 10, 202618.2618.3318.0718.0718.07-0.47%10
Mar 9, 202618.3418.6918.1618.1618.16-3.12%10
Mar 6, 202618.6818.7918.3618.7418.743.00%1,688
Mar 5, 202618.1018.2018.1018.2018.20-2.23%-
Mar 4, 202618.2818.6118.1118.6118.611.89%1,688
Mar 3, 202618.4418.6618.0818.2718.27-2.06%422
Mar 2, 202618.0818.6818.0818.6518.652.14%3,376
Feb 27, 202618.2918.5218.2618.2618.260.14%3,817
Feb 26, 202618.1418.2418.0218.2418.241.79%-
Feb 25, 202617.4617.9517.4617.9217.922.78%894
Feb 24, 202617.3717.6117.0617.4317.431.69%1,266
Feb 23, 202616.9517.1416.9517.1417.14-1.78%-
Feb 20, 202617.4117.5417.2417.4517.450.09%844
Feb 19, 202617.3417.5117.3417.4417.441.81%-
Feb 18, 202616.8017.1316.7317.1317.134.33%1,017
Feb 17, 202616.1316.4216.1016.4216.421.11%844
Feb 16, 202617.6217.6216.2416.2416.24-9.05%270
Feb 13, 202618.1918.1917.8517.8517.85-1.35%50
Feb 12, 202617.9618.1117.9618.1018.105.26%422
Feb 11, 202618.2118.2117.1917.1917.19-23.60%-
Feb 10, 202622.5022.5322.4222.5022.500.58%-
Feb 9, 202622.4522.5022.3722.3722.371.68%-
Feb 6, 202622.1522.1521.9922.0022.00-3.47%-
Feb 5, 202623.1623.3022.7922.7922.791.42%1,266
Feb 4, 202622.7022.7022.4722.4722.470.04%-
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%-