Skip to main content
logo
Dassault Systèmes SE (VIE:DSY2)
Austria flag Austria · Delayed Price · Currency is EUR
18.61
+0.34 (1.89%)
At close: Mar 4, 2026

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.0918.2018.0918.11--2.69%-
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%-
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%-