Skip to main content
Dassault Systèmes SE (ETR:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
18.61
+0.39 (2.14%)
At close: Mar 5, 2026

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202618.2118.2818.1418.2218.22-0.68%5,932
Mar 3, 202618.3818.3818.0718.3418.34-0.46%14,269
Mar 2, 202618.1119.1618.1118.4318.43-0.67%6,889
Feb 27, 202618.3818.6018.3618.5518.550.24%2,960
Feb 26, 202617.9118.5117.9118.5118.512.83%3,024
Feb 25, 202617.4818.0017.4818.0018.003.21%9,700
Feb 24, 202617.2817.5417.1317.4417.440.75%2,652
Feb 23, 202616.9817.3116.9817.3117.31-1.11%12,871
Feb 20, 202617.3017.5017.3017.5017.50-0.51%1,235
Feb 19, 202617.2517.5917.2517.5917.592.48%1,670
Feb 18, 202616.7817.1716.7817.1717.172.54%4,500
Feb 17, 202616.1516.7416.0016.7416.742.45%5,750
Feb 16, 202617.6017.6016.1916.3416.34-8.36%13,434
Feb 13, 202617.9018.4217.8317.8317.83-1.74%2,771
Feb 12, 202617.9818.2817.9818.1518.150.33%9,963
Feb 11, 202619.5019.5017.3918.0918.09-19.05%25,095
Feb 10, 202622.4822.6122.3422.3422.340.09%1,080
Feb 9, 202622.5322.5322.3222.3222.32-2.75%1,628
Feb 6, 202622.9522.9522.9522.9522.950.79%-
Feb 5, 202622.8722.8722.7222.7722.77-0.78%698
Feb 4, 202622.5723.0322.2922.9522.953.05%5,589
Feb 3, 202623.0123.0122.2722.2722.27-1.63%4,350
Feb 2, 202623.1823.2022.6422.6422.64-2.03%462
Jan 30, 202623.3523.5123.1123.1123.110.70%1,049
Jan 29, 202624.0124.0122.9522.9522.95-3.93%1,384
Jan 28, 202623.6823.9123.6123.8923.891.01%1,018
Jan 27, 202624.0724.0723.6523.6523.65-1.70%4,196
Jan 26, 202623.9224.1123.6624.0624.06-1.47%1,317
Jan 23, 202623.7824.4223.7524.4224.422.95%2,579
Jan 22, 202623.6323.8923.4023.7223.721.02%2,066
Jan 21, 202623.3323.4923.3323.4823.481.03%3,675
Jan 20, 202623.3723.5023.2423.2423.24-0.47%1,211
Jan 19, 202623.7623.8823.3323.3523.35-3.27%948
Jan 16, 202623.9024.1723.9024.1424.14-0.62%1,388
Jan 15, 202624.1724.3824.1524.2924.29-1.10%4,760
Jan 14, 202624.2124.5624.0724.5624.561.61%2,463
Jan 13, 202624.5724.5724.1724.1724.17-2.30%626
Jan 12, 202624.7824.7924.6324.7424.74-0.20%2,426
Jan 9, 202624.2824.7924.2824.7924.792.27%1,536
Jan 8, 202624.0024.2524.0024.2424.240.62%802
Jan 7, 202624.0524.0924.0124.0924.091.86%397
Jan 6, 202623.6023.6523.3523.6523.65-2.67%999
Jan 5, 202623.8224.3023.8224.3024.303.85%736
Jan 2, 202623.9523.9523.3623.4023.40-1.89%968
Dec 30, 202523.8823.9223.8523.8523.851.15%7
Dec 29, 202523.6423.7523.5823.5823.58-0.38%2,795
Dec 23, 202523.6423.6923.6323.6723.67-0.29%18
Dec 22, 202523.6123.7423.6123.7423.740.13%1,095
Dec 19, 202523.7123.7123.7023.7123.710.08%3,379
Dec 18, 202523.6423.6923.6423.6923.690.38%1,224
Dec 17, 202523.6023.6023.6023.6023.60-1.17%411
Dec 16, 202523.8823.8823.8823.8823.881.19%1,152
Dec 15, 202523.6023.6023.6023.6023.602.88%43
Dec 12, 202523.3323.3322.9422.9422.94-0.99%332
Dec 11, 202523.1723.1723.1723.1723.170.61%-
Dec 10, 202523.1023.1023.0323.0323.03-3.48%200
Dec 9, 202523.5523.8623.4023.8623.861.32%1,136
Dec 8, 202523.8123.8123.5523.5523.55-1.13%424
Dec 5, 202523.5223.8223.5223.8223.820.08%426
Dec 4, 202523.8223.8223.8023.8023.801.84%3,850
Dec 3, 202523.2423.3723.1723.3723.37-4.14%99
Dec 1, 202524.3824.3824.3824.3824.381.04%-
Nov 28, 202524.0924.1424.0924.1324.13-0.08%222
Nov 27, 202524.1724.1924.1424.1524.150.08%566
Nov 26, 202524.0724.1424.0724.1324.130.71%432
Nov 25, 202523.6923.9623.6923.9623.963.05%8
Nov 24, 202523.2523.2523.2523.2523.251.88%-
Nov 20, 202523.4223.4222.8222.8222.82-2.40%989
Nov 19, 202523.4723.4723.3823.3823.380.91%30
Nov 18, 202523.4223.4223.1723.1723.17-1.57%88
Nov 17, 202523.7023.7023.5323.5423.54-1.92%159
Nov 14, 202523.9524.0023.7424.0024.00-0.95%492
Nov 13, 202524.2524.2524.1824.2324.230.71%118
Nov 12, 202524.1524.1524.0624.0624.060.21%43
Nov 11, 202523.7724.0123.7724.0124.011.48%1,330
Nov 10, 202523.8523.9323.5823.6623.661.55%2,888
Nov 7, 202523.3223.3223.1023.3023.30-0.26%3,573
Nov 6, 202523.8523.8523.3623.3623.36-2.67%1,826
Nov 5, 202523.7924.0023.7824.0024.00-0.74%1,100
Nov 4, 202524.1024.1824.1024.1824.18-0.74%109
Nov 3, 202524.4624.4724.3624.3624.36-1.14%452
Oct 31, 202524.5424.6424.5124.6424.640.41%8,693
Oct 30, 202524.5324.5424.5324.5424.540.04%289
Oct 29, 202524.7124.7124.4724.5324.53-1.09%1,804
Oct 28, 202524.8024.8024.8024.8024.80-2.67%50
Oct 27, 202525.4625.4825.4625.4825.48-0.78%3,000
Oct 24, 202526.0026.0025.6825.6825.68-2.06%702
Oct 23, 202527.0027.0025.0726.2226.22-12.95%68,809
Oct 22, 202530.1230.1230.1230.1230.12-0.50%-
Oct 21, 202529.8930.2729.8830.2730.273.13%578
Oct 20, 202529.3529.3529.3529.3529.350.07%55
Oct 17, 202529.3329.3329.3329.3329.33-0.20%18
Oct 16, 202528.9629.3928.9629.3929.391.77%4,812
Oct 15, 202528.8828.8828.8828.8828.881.83%-
Oct 14, 202528.3628.3628.3628.3628.36-1.60%-
Oct 13, 202528.7428.8228.6728.8228.821.09%2,035
Oct 10, 202529.2229.2228.5128.5128.51-1.42%20
Oct 9, 202528.5028.9228.5028.9228.92-0.38%515
Oct 8, 202529.0329.0329.0329.0329.03-0.07%304
Oct 7, 202529.1729.1729.0529.0529.05-0.58%19