Dassault Systèmes SE (FRA:DSY)
Germany
· Delayed Price · Currency is EUR 23.60
+0.40 (1.72%)
At close: Dec 5, 2025
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | - |
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 3, 2025 | 23.00 | 23.60 | 23.00 | 23.40 | 23.40 | 0.86% | 30 |
| Dec 2, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -2.52% | 425 |
| Dec 1, 2025 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | -0.83% | 91 |
| Nov 28, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |
| Nov 27, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |
| Nov 26, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | - |
| Nov 25, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 1.69% | - |
| Nov 24, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 0.85% | - |
| Nov 21, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 2.63% | - |
| Nov 20, 2025 | 23.20 | 23.80 | 22.80 | 22.80 | 22.80 | -1.72% | 20 |
| Nov 19, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | 6 |
| Nov 18, 2025 | 23.00 | 23.60 | 23.00 | 23.00 | 23.00 | -0.86% | 59 |
| Nov 17, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Nov 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 13, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | - |
| Nov 12, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | - |
| Nov 11, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 0.85% | - |
| Nov 10, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | 91 |
| Nov 7, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - | - |
| Nov 6, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Nov 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 4, 2025 | 24.40 | 24.80 | 24.20 | 24.20 | 24.20 | -0.82% | 216 |
| Nov 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 31, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| Oct 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 29, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Oct 28, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Oct 27, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Oct 24, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 60 |
| Oct 23, 2025 | 29.80 | 30.40 | 24.00 | 26.00 | 26.00 | -13.33% | 631 |
| Oct 22, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | - |
| Oct 21, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 2.04% | 5 |
| Oct 20, 2025 | 29.20 | 29.60 | 29.20 | 29.40 | 29.40 | - | 21 |
| Oct 17, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 0.68% | - |
| Oct 16, 2025 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 2.10% | - |
| Oct 15, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | - |
| Oct 14, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 13, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.13% | - |
| Oct 10, 2025 | 28.60 | 29.00 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Oct 9, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 0.70% | - |
| Oct 8, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 6, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | - |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 2, 2025 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 2.82% | - |
| Oct 1, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | - |
| Sep 30, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 0.71% | - |
| Sep 29, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 1.44% | - |
| Sep 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Sep 25, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 1.45% | 45 |
| Sep 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 23, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | - | 45 |
| Sep 22, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | - |
| Sep 19, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 18, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 3.68% | - |
| Sep 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Sep 16, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 0.74% | - |
| Sep 15, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Sep 12, 2025 | 27.40 | 27.80 | 27.40 | 27.60 | 27.60 | 1.47% | 350 |
| Sep 11, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | -1.45% | - |
| Sep 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 9, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 1.47% | 150 |
| Sep 8, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 3.82% | - |
| Sep 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Sep 4, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.76% | - |
| Sep 3, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | - |
| Sep 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 1, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - | - |
| Aug 29, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Aug 28, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | - |
| Aug 27, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.53% | 142 |
| Aug 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Aug 25, 2025 | 26.80 | 27.20 | 26.60 | 26.60 | 26.60 | -1.48% | 740 |
| Aug 22, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 3.85% | - |
| Aug 21, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Aug 20, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 1.49% | - |
| Aug 19, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | - |
| Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Aug 15, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | - |
| Aug 14, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | 200 |
| Aug 13, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.76% | - |
| Aug 12, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Aug 11, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Aug 8, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | - |
| Aug 7, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | - |
| Aug 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Aug 5, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -0.72% | 60 |
| Aug 4, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -2.11% | 10 |
| Aug 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jul 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 30, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jul 29, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | - |
| Jul 28, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -0.67% | 300 |
| Jul 25, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | -6.87% | - |
| Jul 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jul 23, 2025 | 31.60 | 32.40 | 31.60 | 32.20 | 32.20 | 1.26% | 470 |
| Jul 22, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jul 21, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | -0.62% | - |