Skip to main content
logo
Dassault Systèmes SE (VIE:DSY2)
Austria flag Austria · Delayed Price · Currency is EUR
28.01
0.00 (0.00%)
Last updated: Sep 29, 2025, 3:30 PM CET

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202528.2328.2328.0128.0128.01-0.28%-
Sep 25, 202528.1628.3028.0928.0928.090.86%-
Sep 24, 202527.8327.8527.7227.8527.85-0.92%-
Sep 23, 202528.0428.2628.0428.1128.111.41%-
Sep 22, 202527.8627.8627.7227.7227.72-0.82%-
Sep 19, 202528.1128.1727.9527.9527.95-1.31%-
Sep 18, 202527.8728.3227.8728.3228.322.91%-
Sep 17, 202527.6227.6527.5227.5227.52--
Sep 16, 202527.3027.6527.3027.5227.521.47%-
Sep 15, 202527.5027.5027.1227.1227.12-1.95%-
Sep 12, 202527.2227.6627.2227.6627.661.39%-
Sep 11, 202527.4427.6427.2827.2827.28-1.45%-
Sep 10, 202527.7627.9427.6827.6827.68-1.60%-
Sep 9, 202527.6428.1327.6428.1328.133.80%-
Sep 8, 202526.9127.1026.8527.1027.100.82%-
Sep 5, 202526.8926.8926.7326.8826.881.01%-
Sep 4, 202526.4826.6126.4826.6126.610.83%-
Sep 3, 202526.6326.6326.3926.3926.390.19%-
Sep 2, 202526.6326.6526.3426.3426.34-1.68%-
Sep 1, 202526.6226.7926.6226.7926.79-0.45%180
Aug 29, 202527.1527.1526.8326.9126.91-0.66%-
Aug 28, 202526.9527.0926.9527.0927.091.38%-
Aug 27, 202526.5226.7226.5226.7226.720.49%-
Aug 26, 202526.5326.5926.4726.5926.59-1.85%-
Aug 25, 202527.1027.1026.9027.0927.09-0.07%-
Aug 22, 202526.9527.1126.9527.1127.110.78%648
Aug 21, 202527.2327.2326.9026.9026.90-1.03%-
Aug 20, 202526.8427.2926.8427.1827.180.48%-
Aug 19, 202526.8427.0526.8427.0527.051.16%-
Aug 18, 202526.8226.8226.7426.7426.74-0.78%-
Aug 15, 202526.7126.9826.7126.9526.951.05%-
Aug 14, 202526.6726.6726.5826.6726.670.34%-
Aug 13, 202526.6326.6826.5826.5826.580.42%-
Aug 12, 202527.2327.2326.4726.4726.47-3.22%-
Aug 11, 202527.6127.6127.3527.3527.35-0.33%-
Aug 8, 202527.5127.5127.4427.4427.44-0.83%-
Aug 7, 202527.6627.6927.5427.6727.670.29%-
Aug 6, 202527.8327.8327.5627.5927.59-1.25%-
Aug 5, 202528.0728.0727.8327.9427.94-0.29%-
Aug 4, 202528.1728.1727.9828.0228.020.11%-
Aug 1, 202528.5828.5827.8927.9927.99-4.01%609
Jul 31, 202529.2829.3029.1629.1629.16-0.95%-
Jul 30, 202529.7229.7229.4429.4429.44-1.04%-
Jul 29, 202529.6629.8229.6629.7529.75-0.40%-
Jul 28, 202530.1130.2329.8729.8729.871.25%-
Jul 25, 202529.5429.8929.5029.5029.500.44%-
Jul 24, 202530.9030.9028.8429.3729.37-8.76%-
Jul 23, 202531.9032.1931.9032.1932.190.78%-
Jul 22, 202532.0032.0031.6631.9431.94-0.37%-
Jul 21, 202532.1332.1332.0532.0632.06-0.50%-