Dassault Systèmes SE (VIE:DSY2)
Austria · Delayed Price · Currency is EUR 20.16
+1.30 (6.86%)
At close: Jun 1, 2026
VIE:DSY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.18 | 20.41 | 19.40 | 19.40 | 19.40 | -3.79% | - |
| Jun 1, 2026 | 19.14 | 20.16 | 19.14 | 20.16 | 20.16 | 6.86% | 3,382 |
| May 29, 2026 | 18.81 | 18.87 | 18.61 | 18.87 | 18.87 | 0.96% | 1,194 |
| May 28, 2026 | 19.74 | 19.93 | 18.45 | 18.69 | 18.69 | -5.58% | 4,635 |
| May 27, 2026 | 20.14 | 20.14 | 19.79 | 19.79 | 19.79 | -1.25% | - |
| May 26, 2026 | 20.53 | 20.53 | 20.31 | 20.31 | 20.04 | -1.26% | - |
| May 25, 2026 | 20.43 | 20.58 | 20.43 | 20.57 | 20.30 | 0.98% | - |
| May 22, 2026 | 20.22 | 20.40 | 20.22 | 20.37 | 20.10 | 1.65% | - |
| May 21, 2026 | 20.22 | 20.29 | 20.04 | 20.04 | 19.77 | -1.62% | - |
| May 20, 2026 | 20.02 | 20.37 | 19.96 | 20.37 | 20.10 | 0.39% | - |
| May 19, 2026 | 20.21 | 20.57 | 20.21 | 20.29 | 20.02 | 2.79% | - |
| May 18, 2026 | 20.19 | 20.19 | 19.74 | 19.74 | 19.48 | -0.60% | - |
| May 15, 2026 | 19.66 | 19.86 | 19.59 | 19.86 | 19.60 | 2.74% | - |
| May 14, 2026 | 19.18 | 19.33 | 19.18 | 19.33 | 19.07 | 1.76% | - |
| May 13, 2026 | 19.15 | 19.22 | 19.00 | 19.00 | 18.74 | -1.66% | - |
| May 12, 2026 | 19.13 | 19.32 | 19.11 | 19.32 | 19.06 | -1.58% | - |
| May 11, 2026 | 19.65 | 19.65 | 19.54 | 19.63 | 19.36 | -1.26% | - |
| May 8, 2026 | 19.78 | 19.88 | 19.76 | 19.88 | 19.61 | 0.63% | - |
| May 7, 2026 | 19.86 | 19.86 | 19.56 | 19.75 | 19.49 | -0.85% | 597 |
| May 6, 2026 | 20.11 | 20.26 | 19.92 | 19.92 | 19.66 | 2.63% | - |
| May 5, 2026 | 19.38 | 19.44 | 19.38 | 19.41 | 19.15 | 1.04% | - |
| May 4, 2026 | 19.24 | 19.41 | 19.08 | 19.21 | 18.95 | 1.40% | - |
| Apr 30, 2026 | 18.94 | 19.00 | 18.91 | 18.95 | 18.69 | 1.31% | - |
| Apr 29, 2026 | 18.93 | 18.93 | 18.44 | 18.70 | 18.45 | -1.16% | - |
| Apr 28, 2026 | 19.29 | 19.29 | 18.92 | 18.92 | 18.67 | -3.25% | - |
| Apr 27, 2026 | 19.54 | 19.56 | 19.36 | 19.56 | 19.30 | -0.05% | 100 |
| Apr 24, 2026 | 19.35 | 19.57 | 19.05 | 19.57 | 19.30 | 2.76% | - |
| Apr 23, 2026 | 19.44 | 20.27 | 19.04 | 19.04 | 18.79 | 1.52% | 6,109 |
| Apr 22, 2026 | 18.98 | 18.98 | 18.76 | 18.76 | 18.51 | -1.47% | - |
| Apr 21, 2026 | 19.05 | 19.21 | 19.04 | 19.04 | 18.78 | 0.66% | - |
| Apr 20, 2026 | 19.16 | 19.16 | 18.87 | 18.91 | 18.66 | -2.93% | - |
| Apr 17, 2026 | 18.65 | 19.48 | 18.65 | 19.48 | 19.22 | 5.13% | - |
| Apr 16, 2026 | 18.09 | 18.53 | 18.09 | 18.53 | 18.28 | 4.04% | - |
| Apr 15, 2026 | 17.85 | 17.86 | 17.81 | 17.81 | 17.57 | 0.76% | - |
| Apr 14, 2026 | 17.53 | 17.78 | 17.53 | 17.68 | 17.44 | 3.24% | - |
| Apr 13, 2026 | 16.79 | 17.12 | 16.79 | 17.12 | 16.89 | 0.18% | - |
| Apr 10, 2026 | 17.12 | 17.13 | 17.06 | 17.09 | 16.86 | 0.03% | - |
| Apr 9, 2026 | 17.15 | 17.16 | 17.09 | 17.09 | 16.86 | -4.61% | - |
| Apr 8, 2026 | 18.01 | 18.01 | 17.91 | 17.91 | 17.67 | 1.36% | - |
| Apr 7, 2026 | 17.66 | 17.79 | 17.66 | 17.67 | 17.44 | 1.26% | - |
| Apr 2, 2026 | 17.28 | 17.45 | 17.28 | 17.45 | 17.22 | -1.41% | 1,194 |
| Apr 1, 2026 | 17.87 | 17.87 | 17.61 | 17.70 | 17.46 | 2.25% | - |
| Mar 31, 2026 | 17.08 | 17.31 | 17.00 | 17.31 | 17.08 | 3.19% | 2,088 |
| Mar 30, 2026 | 16.67 | 16.78 | 16.62 | 16.78 | 16.55 | 0.63% | - |
| Mar 27, 2026 | 17.02 | 17.05 | 16.67 | 16.67 | 16.45 | -2.51% | - |
| Mar 26, 2026 | 16.78 | 17.10 | 16.67 | 17.10 | 16.87 | 1.82% | - |
| Mar 25, 2026 | 16.77 | 17.00 | 16.77 | 16.80 | 16.57 | 0.45% | - |
| Mar 24, 2026 | 16.96 | 16.96 | 16.72 | 16.72 | 16.50 | -3.32% | - |
| Mar 23, 2026 | 17.05 | 17.36 | 17.05 | 17.30 | 17.07 | 0.64% | 844 |
| Mar 20, 2026 | 17.58 | 17.61 | 17.17 | 17.19 | 16.96 | -3.37% | 422 |