Skip to main content
logo
Dassault Systèmes SE (VIE:DSY2)
Austria flag Austria · Delayed Price · Currency is EUR
19.48
-0.09 (-0.43%)
Last updated: Apr 27, 2026, 1:00 PM CET

VIE:DSY2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202619.3519.5719.0519.5719.572.76%-
Apr 23, 202619.4420.2719.0419.0419.041.52%6,109
Apr 22, 202618.9818.9818.7618.7618.76-1.47%-
Apr 21, 202619.0519.2119.0419.0419.040.66%-
Apr 20, 202619.1619.1618.8718.9118.91-2.93%-
Apr 17, 202618.6519.4818.6519.4819.485.13%-
Apr 16, 202618.0918.5318.0918.5318.534.04%-
Apr 15, 202617.8517.8617.8117.8117.810.76%-
Apr 14, 202617.5317.7817.5317.6817.683.24%-
Apr 13, 202616.7917.1216.7917.1217.120.18%-
Apr 10, 202617.1217.1317.0617.0917.090.03%-
Apr 9, 202617.1517.1617.0917.0917.09-4.61%-
Apr 8, 202618.0118.0117.9117.9117.911.36%-
Apr 7, 202617.6617.7917.6617.6717.671.26%-
Apr 2, 202617.2817.4517.2817.4517.45-1.41%1,194
Apr 1, 202617.8717.8717.6117.7017.702.25%-
Mar 31, 202617.0817.3117.0017.3117.313.19%2,088
Mar 30, 202616.6716.7816.6216.7816.780.63%-
Mar 27, 202617.0217.0516.6716.6716.67-2.51%-
Mar 26, 202616.7817.1016.6717.1017.101.82%-
Mar 25, 202616.7717.0016.7716.8016.800.45%-
Mar 24, 202616.9616.9616.7216.7216.72-3.32%-
Mar 23, 202617.0517.3617.0517.3017.300.64%844
Mar 20, 202617.5817.6117.1717.1917.19-3.37%422
Mar 19, 202617.7517.9417.7517.7917.79-0.89%-
Mar 18, 202617.9318.0417.9117.9517.95-0.66%-
Mar 17, 202618.3418.3418.0218.0718.07-1.79%-
Mar 16, 202618.3318.5518.3318.4018.40-1.92%-
Mar 13, 202618.3418.7618.3418.7618.761.16%1
Mar 12, 202618.2418.5618.2418.5418.543.55%1
Mar 11, 202617.8217.9117.7817.9117.91-0.91%-
Mar 10, 202618.2618.3318.0718.0718.07-0.47%10
Mar 9, 202618.3418.6918.1618.1618.16-3.12%10
Mar 6, 202618.6818.7918.3618.7418.743.00%1,688
Mar 5, 202618.1018.2018.1018.2018.20-2.23%-
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