Skip to main content
Dassault Systèmes SE (EPA:DSY)
France flag France · Delayed Price · Currency is EUR
23.78
+0.02 (0.08%)
At close: Dec 5, 2025

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202528.6528.8228.2928.3528.35-1.60%2,088,831
Oct 13, 202528.5029.0228.5028.8128.811.09%1,236,266
Oct 10, 202529.0929.5428.5028.5028.50-1.49%1,661,201
Oct 9, 202528.8329.0828.4628.9328.930.56%1,166,740
Oct 8, 202529.0029.3328.7728.7728.77-0.96%1,144,056
Oct 7, 202529.3529.3929.0029.0529.05-0.58%1,398,926
Oct 6, 202529.0729.2228.4129.2229.220.10%1,467,120
Oct 3, 202529.4829.6229.0429.1929.19-0.61%1,375,040
Oct 2, 202528.5429.8428.5429.3729.373.20%1,626,973
Oct 1, 202528.2328.7028.1528.4628.46-0.18%1,453,671
Sep 30, 202528.2828.5428.0228.5128.510.71%1,575,543
Sep 29, 202528.1528.3727.9028.3128.310.89%1,293,187
Sep 26, 202528.1328.3027.8628.0628.06-0.39%1,805,525
Sep 25, 202527.9428.4727.9328.1728.171.08%1,656,357
Sep 24, 202527.9427.9827.6727.8727.87-0.39%1,935,872
Sep 23, 202528.0328.3227.9627.9827.98-0.04%1,191,057
Sep 22, 202527.8828.0127.5427.9927.990.32%1,253,863
Sep 19, 202528.1128.3027.9027.9027.90-1.52%3,395,919
Sep 18, 202527.7428.4227.7328.3328.332.94%1,713,250
Sep 17, 202527.6427.8427.3627.5227.520.47%1,552,462
Sep 16, 202527.2327.6827.2327.3927.391.07%1,992,350
Sep 15, 202527.4827.7727.0627.1027.10-1.67%1,760,354
Sep 12, 202527.3727.7627.0727.5627.560.99%1,486,445
Sep 11, 202527.3327.7127.2227.2927.29-0.26%1,265,347
Sep 10, 202527.7828.1027.2927.3627.36-1.69%1,849,027
Sep 9, 202527.4428.2227.4427.8327.831.64%2,705,461
Sep 8, 202526.8927.3926.7627.3827.382.16%1,160,764
Sep 5, 202526.8027.0326.6726.8026.800.22%1,791,185
Sep 4, 202526.5426.7426.4126.7426.740.64%2,062,374
Sep 3, 202526.4126.6726.3226.5726.570.91%1,304,610
Sep 2, 202526.5226.6626.2526.3326.33-1.09%2,085,316
Sep 1, 202526.5926.8426.4026.6226.620.08%1,039,338
Aug 29, 202527.0027.3326.6026.6026.60-1.44%2,418,736
Aug 28, 202526.8127.1326.8126.9926.990.56%1,691,579
Aug 27, 202526.3626.8626.3626.8426.841.47%1,596,144
Aug 26, 202526.7026.7426.3626.4526.45-1.27%3,173,660
Aug 25, 202527.1627.1626.7526.7926.79-1.25%827,550
Aug 22, 202526.8527.1926.8527.1327.130.63%945,073
Aug 21, 202527.3327.3326.7826.9626.96-1.21%799,010
Aug 20, 202526.8027.3426.7627.2927.291.07%1,158,360
Aug 19, 202526.7527.2126.6927.0027.001.05%1,577,912
Aug 18, 202526.9427.0026.6626.7226.72-0.63%1,100,934
Aug 15, 202526.6627.0926.6626.8926.890.94%1,239,909
Aug 14, 202526.7526.8726.5626.6426.64-0.49%1,450,463
Aug 13, 202526.5426.7726.5226.7726.770.98%1,639,333
Aug 12, 202527.1427.2426.2726.5126.51-2.43%1,568,329
Aug 11, 202527.5727.6427.1727.1727.17-1.24%680,534
Aug 8, 202527.4627.6527.3127.5127.51-0.25%1,169,654
Aug 7, 202527.6627.8027.4627.5827.580.22%1,667,070
Aug 6, 202527.7627.9427.5027.5227.52-0.83%1,326,390
Aug 5, 202528.0228.0527.7227.7527.75-0.68%1,460,231
Aug 4, 202527.9828.1727.8627.9427.94-1,288,242
Aug 1, 202528.6328.6627.8527.9427.94-3.29%1,880,131
Jul 31, 202529.2529.4128.8528.8928.89-0.96%1,682,397
Jul 30, 202529.6229.8329.1329.1729.17-1.72%1,462,876
Jul 29, 202529.6029.8229.5729.6829.68-1,137,767
Jul 28, 202530.0230.2929.6729.6829.68-0.34%1,163,135
Jul 25, 202529.3130.0029.2729.7829.781.60%2,717,133
Jul 24, 202531.8533.1628.7429.3129.31-8.38%6,132,486
Jul 23, 202532.0232.2231.8431.9931.990.44%1,698,553
Jul 22, 202531.9632.0231.5731.8531.85-0.47%1,285,958
Jul 21, 202532.0332.1731.9532.0032.00-0.06%905,162