Skip to main content
Dassault Systèmes SE (EPA:DSY)
France flag France · Delayed Price · Currency is EUR
18.74
+0.09 (0.46%)
At close: Mar 6, 2026

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.7618.9118.3518.7418.740.46%4,273,438
Mar 5, 202618.2018.6718.0018.6518.652.61%3,248,704
Mar 4, 202618.2718.3718.0518.1818.18-0.87%3,871,514
Mar 3, 202618.5018.5117.9918.3418.34-0.73%4,107,391
Mar 2, 202617.9918.8217.8118.4718.47-0.43%6,086,752
Feb 27, 202618.3918.6317.9518.5518.550.90%11,137,531
Feb 26, 202618.1418.5217.8718.3918.392.00%5,132,069
Feb 25, 202617.3818.0317.3318.0318.033.41%4,699,915
Feb 24, 202617.1817.6717.0517.4317.430.81%3,538,822
Feb 23, 202617.0217.2916.9117.2917.29-0.80%3,042,372
Feb 20, 202617.5017.6117.2217.4317.43-0.63%2,761,686
Feb 19, 202617.3017.6217.2117.5417.541.89%4,102,478
Feb 18, 202616.8417.2216.6517.2217.222.90%3,727,978
Feb 17, 202615.8616.7315.8316.7316.734.82%5,071,257
Feb 16, 202617.9017.9315.9615.9615.96-10.44%7,671,987
Feb 13, 202618.1718.4417.8217.8217.82-1.74%5,563,506
Feb 12, 202617.8018.3117.6418.1418.142.05%8,649,153
Feb 11, 202618.1118.6417.1617.7717.77-20.81%13,831,202
Feb 10, 202622.5122.7622.2322.4422.440.22%4,108,568
Feb 9, 202622.3922.5422.2822.3922.390.63%2,875,847
Feb 6, 202622.0822.2621.8622.2522.25-2.24%3,804,887
Feb 5, 202623.1423.3822.6822.7622.76-0.87%3,270,118
Feb 4, 202622.3023.2022.2222.9622.962.73%3,946,666
Feb 3, 202623.2323.2322.1822.3522.35-3.54%3,774,866
Feb 2, 202623.2223.4922.9623.1723.17-0.22%2,327,462
Jan 30, 202622.9923.6722.9823.2223.221.35%2,362,846
Jan 29, 202623.7624.2322.8622.9122.91-4.26%3,005,527
Jan 28, 202623.6723.9923.5323.9323.931.10%1,623,756
Jan 27, 202624.1524.1823.5323.6723.67-1.42%2,340,277
Jan 26, 202623.8024.1323.5924.0124.010.67%1,443,616
Jan 23, 202623.8623.9623.6323.8523.850.72%1,592,090
Jan 22, 202623.6623.8923.2823.6823.680.85%2,654,253
Jan 21, 202623.4523.6123.2123.4823.480.09%2,577,403
Jan 20, 202623.2523.6523.1423.4623.460.82%2,304,027
Jan 19, 202623.7323.9223.2723.2723.27-3.84%1,671,755
Jan 16, 202624.0624.2323.7724.2024.20-0.17%1,831,314
Jan 15, 202624.1124.5824.0624.2424.240.46%1,954,763
Jan 14, 202624.3624.4424.0124.1324.13-1.15%2,055,764
Jan 13, 202624.6524.9324.2724.4124.41-1.33%1,647,307
Jan 12, 202624.8224.9624.6024.7424.74-0.04%1,706,126
Jan 9, 202624.2624.9124.2024.7524.752.27%2,290,882
Jan 8, 202624.1424.2823.9724.2024.200.29%1,536,816
Jan 7, 202623.8324.1423.7924.1324.132.20%1,987,051
Jan 6, 202623.8623.8823.0923.6123.61-1.75%1,975,826
Jan 5, 202623.4624.0823.4524.0324.032.69%1,860,973
Jan 2, 202623.9024.0723.2523.4023.40-1.85%1,821,727
Dec 31, 202523.9324.0223.8023.8423.84-0.13%768,026
Dec 30, 202523.6523.9723.6123.8723.871.06%1,209,263
Dec 29, 202523.6623.7823.5523.6223.620.25%1,411,005
Dec 24, 202523.6223.7523.5623.5623.56-0.46%506,713
Dec 23, 202523.7323.8323.5323.6723.67-0.29%1,360,759
Dec 22, 202523.6023.7423.5423.7423.740.17%1,684,083
Dec 19, 202523.6523.7623.5123.7023.70-0.13%5,150,985
Dec 18, 202523.5923.7723.5123.7323.730.38%2,409,875
Dec 17, 202523.4923.6423.2623.6423.641.07%2,378,868
Dec 16, 202523.3623.4923.2123.3923.39-0.89%2,868,356
Dec 15, 202523.4923.6723.2823.6023.600.38%2,172,846
Dec 12, 202523.2123.5723.1023.5123.511.64%3,263,841
Dec 11, 202522.9023.3622.7923.1323.130.48%2,277,813
Dec 10, 202523.2823.3222.9123.0223.02-1.41%1,933,792
Dec 9, 202523.4123.5823.3023.3523.35-0.68%1,750,206
Dec 8, 202523.7224.0023.5123.5123.51-1.14%1,817,750
Dec 5, 202523.8123.9923.4523.7823.780.08%2,616,091
Dec 4, 202523.4024.0023.4023.7623.761.50%2,435,126
Dec 3, 202523.4023.4423.0823.4123.41-0.04%2,241,010
Dec 2, 202523.8023.8423.4023.4223.42-1.80%2,795,063
Dec 1, 202524.0424.0423.6223.8523.85-1.08%2,167,184
Nov 28, 202524.1624.1824.0124.1124.11-0.17%1,324,158
Nov 27, 202524.0824.3224.0724.1524.15-1,199,289
Nov 26, 202524.1224.1823.8424.1524.150.79%2,556,960
Nov 25, 202523.7223.9623.4723.9623.960.80%1,611,405
Nov 24, 202523.8024.1323.7023.7723.771.19%4,083,201
Nov 21, 202523.0023.8022.8623.4923.490.73%3,865,674
Nov 20, 202523.4123.5523.2523.3223.32-0.26%2,427,506
Nov 19, 202523.2023.5622.9623.3823.380.86%2,756,148
Nov 18, 202523.2723.4423.1123.1823.18-1.49%2,394,007
Nov 17, 202524.0024.0023.5223.5323.53-1.92%1,664,013
Nov 14, 202524.0124.0423.6723.9923.99-0.99%2,292,624
Nov 13, 202524.1024.4324.0824.2324.230.83%1,760,279
Nov 12, 202523.9024.3223.6424.0324.030.42%1,914,291
Nov 11, 202523.5824.0623.5623.9323.931.44%1,393,155
Nov 10, 202523.7024.0223.5423.5923.591.07%2,783,750
Nov 7, 202523.3423.4823.0323.3423.340.34%2,490,088
Nov 6, 202523.8323.9223.2223.2623.26-3.00%1,938,122
Nov 5, 202523.8624.1223.7523.9823.98-0.25%1,361,709
Nov 4, 202524.1424.2623.8424.0424.04-1.31%1,574,771
Nov 3, 202524.5924.7724.2924.3624.36-1.10%1,586,245
Oct 31, 202524.4724.7124.4724.6324.630.33%1,744,942
Oct 30, 202524.5824.8624.4924.5524.550.08%1,896,156
Oct 29, 202524.8924.9024.4224.5324.53-1.76%2,114,780
Oct 28, 202525.3125.3624.7424.9724.97-1.73%2,468,907
Oct 27, 202525.7225.8125.4025.4125.41-1.09%1,802,863
Oct 24, 202526.3026.4325.5425.6925.69-1.98%3,353,364
Oct 23, 202526.0026.3525.0126.2126.21-12.98%7,762,453
Oct 22, 202530.0530.3629.9230.1230.12-0.50%1,885,559
Oct 21, 202529.7930.2729.6030.2730.271.65%1,430,986
Oct 20, 202529.4529.7829.2029.7829.781.53%1,058,138
Oct 17, 202529.0229.4128.9229.3329.33-0.17%1,746,130
Oct 16, 202528.8329.4428.7229.3829.381.73%1,427,587
Oct 15, 202528.5929.1028.5928.8828.881.87%1,779,477