Dassault Systèmes SE (VIE:DSY2)
Austria · Delayed Price · Currency is EUR 29.96
+0.57 (1.94%)
At close: Oct 21, 2025
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 30.07 | 30.22 | 29.96 | 30.22 | 30.22 | 0.87% | - |
| Oct 21, 2025 | 29.71 | 29.96 | 29.71 | 29.96 | 29.96 | 1.94% | - |
| Oct 20, 2025 | 29.32 | 29.41 | 29.24 | 29.39 | 29.39 | 0.72% | - |
| Oct 17, 2025 | 29.14 | 29.18 | 29.09 | 29.18 | 29.18 | -0.61% | - |
| Oct 16, 2025 | 28.85 | 29.36 | 28.85 | 29.36 | 29.36 | 1.45% | - |
| Oct 15, 2025 | 28.79 | 28.94 | 28.77 | 28.94 | 28.94 | 1.94% | - |
| Oct 14, 2025 | 28.65 | 28.75 | 28.39 | 28.39 | 28.39 | -0.94% | - |
| Oct 13, 2025 | 28.73 | 28.73 | 28.66 | 28.66 | 28.66 | -0.21% | - |
| Oct 10, 2025 | 29.19 | 29.48 | 28.72 | 28.72 | 28.72 | -0.10% | - |
| Oct 9, 2025 | 28.84 | 28.84 | 28.56 | 28.75 | 28.75 | -0.69% | - |
| Oct 8, 2025 | 28.89 | 29.21 | 28.89 | 28.95 | 28.95 | -0.79% | - |
| Oct 7, 2025 | 29.38 | 29.38 | 29.18 | 29.18 | 29.18 | 0.59% | - |
| Oct 6, 2025 | 29.01 | 29.01 | 28.46 | 29.01 | 29.01 | -0.65% | 1,074 |
| Oct 3, 2025 | 29.47 | 29.47 | 29.20 | 29.20 | 29.20 | -1.25% | - |
| Oct 2, 2025 | 28.78 | 29.57 | 28.78 | 29.57 | 29.57 | 3.61% | - |
| Oct 1, 2025 | 28.39 | 28.54 | 28.36 | 28.54 | 28.54 | 0.11% | - |
| Sep 30, 2025 | 28.29 | 28.51 | 28.19 | 28.51 | 28.51 | 1.79% | - |
| Sep 29, 2025 | 28.16 | 28.20 | 28.01 | 28.01 | 28.01 | - | - |
| Sep 26, 2025 | 28.23 | 28.23 | 28.01 | 28.01 | 28.01 | -0.28% | - |
| Sep 25, 2025 | 28.16 | 28.30 | 28.09 | 28.09 | 28.09 | 0.86% | - |
| Sep 24, 2025 | 27.83 | 27.85 | 27.72 | 27.85 | 27.85 | -0.92% | - |
| Sep 23, 2025 | 28.04 | 28.26 | 28.04 | 28.11 | 28.11 | 1.41% | - |
| Sep 22, 2025 | 27.86 | 27.86 | 27.72 | 27.72 | 27.72 | -0.82% | - |
| Sep 19, 2025 | 28.11 | 28.17 | 27.95 | 27.95 | 27.95 | -1.31% | - |
| Sep 18, 2025 | 27.87 | 28.32 | 27.87 | 28.32 | 28.32 | 2.91% | - |
| Sep 17, 2025 | 27.62 | 27.65 | 27.52 | 27.52 | 27.52 | - | - |
| Sep 16, 2025 | 27.30 | 27.65 | 27.30 | 27.52 | 27.52 | 1.47% | - |
| Sep 15, 2025 | 27.50 | 27.50 | 27.12 | 27.12 | 27.12 | -1.95% | - |
| Sep 12, 2025 | 27.22 | 27.66 | 27.22 | 27.66 | 27.66 | 1.39% | - |
| Sep 11, 2025 | 27.44 | 27.64 | 27.28 | 27.28 | 27.28 | -1.45% | - |
| Sep 10, 2025 | 27.76 | 27.94 | 27.68 | 27.68 | 27.68 | -1.60% | - |
| Sep 9, 2025 | 27.64 | 28.13 | 27.64 | 28.13 | 28.13 | 3.80% | - |
| Sep 8, 2025 | 26.91 | 27.10 | 26.85 | 27.10 | 27.10 | 0.82% | - |
| Sep 5, 2025 | 26.89 | 26.89 | 26.73 | 26.88 | 26.88 | 1.01% | - |
| Sep 4, 2025 | 26.48 | 26.61 | 26.48 | 26.61 | 26.61 | 0.83% | - |
| Sep 3, 2025 | 26.63 | 26.63 | 26.39 | 26.39 | 26.39 | 0.19% | - |
| Sep 2, 2025 | 26.63 | 26.65 | 26.34 | 26.34 | 26.34 | -1.68% | - |
| Sep 1, 2025 | 26.62 | 26.79 | 26.62 | 26.79 | 26.79 | -0.45% | 180 |
| Aug 29, 2025 | 27.15 | 27.15 | 26.83 | 26.91 | 26.91 | -0.66% | - |
| Aug 28, 2025 | 26.95 | 27.09 | 26.95 | 27.09 | 27.09 | 1.38% | - |
| Aug 27, 2025 | 26.52 | 26.72 | 26.52 | 26.72 | 26.72 | 0.49% | - |
| Aug 26, 2025 | 26.53 | 26.59 | 26.47 | 26.59 | 26.59 | -1.85% | - |
| Aug 25, 2025 | 27.10 | 27.10 | 26.90 | 27.09 | 27.09 | -0.07% | - |
| Aug 22, 2025 | 26.95 | 27.11 | 26.95 | 27.11 | 27.11 | 0.78% | 648 |
| Aug 21, 2025 | 27.23 | 27.23 | 26.90 | 26.90 | 26.90 | -1.03% | - |
| Aug 20, 2025 | 26.84 | 27.29 | 26.84 | 27.18 | 27.18 | 0.48% | - |
| Aug 19, 2025 | 26.84 | 27.05 | 26.84 | 27.05 | 27.05 | 1.16% | - |
| Aug 18, 2025 | 26.82 | 26.82 | 26.74 | 26.74 | 26.74 | -0.78% | - |
| Aug 15, 2025 | 26.71 | 26.98 | 26.71 | 26.95 | 26.95 | 1.05% | - |
| Aug 14, 2025 | 26.67 | 26.67 | 26.58 | 26.67 | 26.67 | 0.34% | - |