Skip to main content
Dassault Systèmes SE (EPA:DSY)
France flag France · Delayed Price · Currency is EUR
18.80
-0.56 (-2.87%)
Apr 28, 2026, 5:39 PM CET

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3219.3318.7418.8018.80-2.87%1,648,524
Apr 27, 202619.6219.6619.2219.3519.35-1.25%2,229,962
Apr 24, 202619.1419.6918.9419.6019.601.71%2,651,575
Apr 23, 202619.7620.3419.0219.2719.271.80%4,382,531
Apr 22, 202618.9619.0818.6018.9318.93-0.47%3,174,957
Apr 21, 202619.0219.2918.9719.0219.020.48%2,198,713
Apr 20, 202619.2119.2118.8118.9318.93-2.35%1,612,167
Apr 17, 202618.6519.5818.6319.3819.384.14%3,398,500
Apr 16, 202618.1118.6118.0718.6118.613.05%2,774,124
Apr 15, 202617.8118.0617.7118.0618.061.72%1,818,995
Apr 14, 202617.6217.8317.5317.7617.761.23%2,573,275
Apr 13, 202616.7417.5416.6817.5417.544.31%2,249,272
Apr 10, 202616.9717.3016.8216.8216.82-0.65%4,301,121
Apr 9, 202617.6017.6016.8116.9316.93-4.05%3,459,813
Apr 8, 202618.0218.3217.6217.6417.641.38%3,294,227
Apr 7, 202617.6417.8617.3317.4017.40-1.25%2,631,880
Apr 2, 202617.4217.6517.2517.6217.620.57%2,332,581
Apr 1, 202617.8017.9017.3617.5217.521.45%2,504,845
Mar 31, 202616.9317.3816.9017.2717.271.95%3,137,475
Mar 30, 202616.6117.0416.5116.9416.942.02%3,101,998
Mar 27, 202617.0117.1116.6116.6116.61-2.01%2,093,364
Mar 26, 202616.7617.1716.6116.9516.950.92%2,856,725
Mar 25, 202616.7517.0216.5916.7916.791.21%2,142,712
Mar 24, 202616.9617.0016.5916.5916.59-2.44%3,279,126
Mar 23, 202617.0017.5716.9117.0117.01-1.13%2,261,857
Mar 20, 202617.7317.7516.9917.2017.20-2.82%5,924,196
Mar 19, 202617.7418.0217.6717.7017.70-1.31%2,545,447
Mar 18, 202617.9518.1417.8517.9417.94-0.97%2,222,737
Mar 17, 202618.4418.4818.0218.1118.11-1.68%2,266,995
Mar 16, 202618.6018.6618.3018.4218.42-0.41%2,097,939
Mar 13, 202618.2818.8118.2218.5018.500.93%2,176,432
Mar 12, 202618.0818.7318.0218.3318.331.61%3,413,981
Mar 11, 202617.9318.0917.7218.0418.040.06%3,047,686
Mar 10, 202618.3918.4117.7818.0318.03-0.39%2,667,899
Mar 9, 202618.6218.7417.9618.1018.10-3.42%3,215,696
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