Dassault Systèmes SE (VIE:DSY2)
Austria · Delayed Price · Currency is EUR 23.76
-0.63 (-2.58%)
At close: Nov 14, 2025
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.01 | 24.01 | 23.73 | 23.76 | 23.76 | -2.58% | - |
| Nov 13, 2025 | 24.28 | 24.39 | 24.28 | 24.39 | 24.39 | 0.87% | - |
| Nov 12, 2025 | 23.81 | 24.18 | 23.81 | 24.18 | 24.18 | 1.47% | - |
| Nov 11, 2025 | 23.60 | 23.83 | 23.60 | 23.83 | 23.83 | 0.68% | - |
| Nov 10, 2025 | 23.78 | 23.96 | 23.67 | 23.67 | 23.67 | 2.33% | - |
| Nov 7, 2025 | 23.44 | 23.44 | 23.13 | 23.13 | 23.13 | -1.95% | - |
| Nov 6, 2025 | 23.86 | 23.86 | 23.59 | 23.59 | 23.59 | -1.30% | - |
| Nov 5, 2025 | 23.82 | 23.90 | 23.82 | 23.90 | 23.90 | -1.28% | - |
| Nov 4, 2025 | 24.16 | 24.21 | 23.92 | 24.21 | 24.21 | -1.26% | - |
| Nov 3, 2025 | 24.54 | 24.74 | 24.52 | 24.52 | 24.52 | -0.28% | - |
| Oct 31, 2025 | 24.51 | 24.62 | 24.51 | 24.59 | 24.59 | 0.04% | - |
| Oct 30, 2025 | 24.64 | 24.64 | 24.58 | 24.58 | 24.58 | 0.41% | - |
| Oct 29, 2025 | 24.63 | 24.63 | 24.48 | 24.48 | 24.48 | -1.73% | - |
| Oct 28, 2025 | 25.29 | 25.29 | 24.91 | 24.91 | 24.91 | -2.62% | - |
| Oct 27, 2025 | 25.66 | 25.66 | 25.48 | 25.58 | 25.58 | -0.47% | - |
| Oct 24, 2025 | 26.43 | 26.43 | 25.70 | 25.70 | 25.70 | -0.89% | - |
| Oct 23, 2025 | 25.20 | 25.93 | 25.20 | 25.93 | 25.93 | -14.20% | - |
| 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% | - |