Skip to main content
Dassault Systèmes SE (ETR:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
19.00
-0.50 (-2.54%)
Last updated: Apr 28, 2026, 9:15 AM CET

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.4419.4419.0019.00--1.99%-
Apr 27, 202619.4119.4419.3019.3919.39-0.59%2,396
Apr 24, 202619.0719.5319.0719.5019.501.09%1,079
Apr 23, 202619.4520.0219.2919.2919.291.87%5,236
Apr 22, 202618.8319.0218.7318.9418.94-0.55%3,190
Apr 21, 202619.0819.1919.0419.0419.040.61%1,228
Apr 20, 202618.9419.0218.8518.9318.93-2.82%2,738
Apr 17, 202618.6819.5718.6819.4819.484.82%5,488
Apr 16, 202618.5218.5818.5218.5818.583.54%11,246
Apr 15, 202617.8518.0417.8017.9517.950.87%2,817
Apr 14, 202617.6317.7917.6317.7917.792.62%799
Apr 13, 202617.0017.3917.0017.3417.342.21%3,937
Apr 10, 202617.1217.2016.8916.9616.960.06%1,790
Apr 9, 202617.1417.1916.8216.9516.95-3.86%3,435
Apr 8, 202617.9417.9417.6317.6317.631.12%1,668
Apr 7, 202617.7417.8017.4417.4417.44-0.66%2,083
Apr 2, 202617.3917.6017.3617.5517.55-0.09%1,533
Apr 1, 202617.7317.7317.5717.5717.571.68%1,468
Mar 31, 202616.9617.3116.9617.2817.281.83%1,039
Mar 30, 202616.6416.9716.6416.9716.971.37%1,121
Mar 27, 202617.0217.1016.7116.7416.74-1.82%2,772
Mar 26, 202616.7917.1516.7917.0517.052.43%5,046
Mar 25, 202616.8916.8916.6416.6416.640.06%920
Mar 24, 202616.9416.9416.6316.6316.63-2.29%3,368
Mar 23, 202617.0217.3617.0217.0217.02-0.67%1,787
Mar 20, 202617.4617.4617.1017.1417.14-3.36%5,633
Mar 19, 202617.9817.9817.7317.7317.73-2.13%5,216
Mar 18, 202618.1218.1218.1218.1218.12-35
Mar 17, 202618.3118.3118.1118.1218.12-2.00%546
Mar 16, 202618.5218.5318.4918.4918.490.14%933
Mar 13, 202618.6618.6618.4618.4618.460.35%1,578
Mar 12, 202618.6218.6218.4018.4018.402.74%3,497
Mar 11, 202617.7617.9817.7617.9117.91-0.50%1,740
Mar 10, 202618.2918.3517.9518.0018.00-0.03%1,243
Mar 9, 202618.4218.6418.0018.0018.00-3.74%4,201
Mar 6, 202618.5518.8018.4118.7018.700.51%7,473
Mar 5, 202618.1918.6118.1918.6118.612.14%2,047
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