Skip to main content
Dassault Systèmes SE (FRA:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
23.79
-0.07 (-0.29%)
At close: Dec 5, 2025

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7923.7923.7923.7923.79-0.29%-
Dec 4, 202523.6223.8623.6223.8623.862.98%300
Dec 3, 202523.5123.5123.1223.1723.17-3.05%1,199
Dec 2, 202523.7823.9023.7823.9023.90-0.08%192
Dec 1, 202523.9223.9223.9223.9223.92-0.58%-
Nov 28, 202524.0624.0624.0624.0624.06-0.12%-
Nov 27, 202523.9124.1623.9124.0924.090.37%366
Nov 26, 202523.9124.0023.9124.0024.000.29%370
Nov 25, 202523.6423.9323.5823.9323.93-0.46%625
Nov 24, 202523.4124.0423.4124.0424.045.07%10
Nov 21, 202522.8822.8822.8822.8822.88-1.63%-
Nov 20, 202523.2623.2623.2623.2623.26--
Nov 19, 202523.0423.2623.0023.2623.26-0.04%400
Nov 18, 202523.0623.2723.0623.2723.27-2.51%180
Nov 17, 202523.8723.8723.8723.8723.87-0.71%-
Nov 14, 202524.0424.0424.0424.0424.04-1.52%-
Nov 13, 202523.9024.4123.9024.4124.411.71%62
Nov 12, 202523.9124.0023.9124.0024.000.63%150
Nov 11, 202523.4323.8523.4323.8523.850.38%1,001
Nov 10, 202523.5523.7623.5523.7623.760.93%50
Nov 7, 202523.5423.5423.5423.5423.541.20%740
Nov 6, 202523.9123.9123.2623.2623.26-3.84%650
Nov 5, 202523.8724.1923.8724.1924.190.37%18
Nov 4, 202523.9424.1323.8924.1024.10-3.06%263
Nov 3, 202524.8624.8624.8624.8624.862.22%200
Oct 31, 202524.3224.3224.3224.3224.32-0.86%-
Oct 30, 202524.3424.7724.3424.5324.530.12%2,200
Oct 29, 202524.8124.8124.5024.5024.50-1.41%25
Oct 28, 202525.2225.3024.8524.8524.85-2.43%1,192
Oct 27, 202526.0026.0025.4625.4725.47-1.32%414
Oct 24, 202526.4026.4025.7325.8125.81-0.81%435
Oct 23, 202526.0026.3325.5026.0226.02-13.93%2,375
Oct 22, 202530.0530.2330.0030.2330.231.10%100
Oct 21, 202529.6529.9029.6529.9029.901.56%200
Oct 20, 202529.8529.8529.4429.4429.441.48%73
Oct 17, 202529.0129.0129.0129.0129.010.87%-
Oct 16, 202528.7628.7628.7628.7628.760.88%-
Oct 15, 202528.5128.5128.5128.5128.51-0.11%-
Oct 14, 202528.5428.5428.5428.5428.540.81%80
Oct 13, 202528.3128.3128.3128.3128.31-1.56%-
Oct 10, 202528.8429.4328.7628.7628.760.03%160
Oct 9, 202528.7528.7528.7528.7528.750.07%150
Oct 8, 202528.7328.7328.7328.7328.73-1.24%-
Oct 7, 202529.0929.0929.0929.0929.092.14%-
Oct 6, 202529.0429.0428.4828.4828.48-1.76%256
Oct 3, 202529.3629.4528.9928.9928.99-1.73%440
Oct 2, 202528.3529.6028.3529.5029.504.35%628
Oct 1, 202528.2728.2728.2728.2728.270.14%-
Sep 30, 202528.4928.4928.0928.2328.230.21%257
Sep 29, 202528.2728.2728.1728.1728.170.28%150
Sep 26, 202527.8528.0927.8528.0928.090.04%50
Sep 25, 202527.7628.3227.7628.0828.080.65%536
Sep 24, 202527.9027.9027.9027.9027.90-0.78%220
Sep 23, 202527.9028.1227.9028.1228.120.32%200
Sep 22, 202528.0328.0328.0328.0328.03-0.50%30
Sep 19, 202528.1728.1728.1728.1728.17-0.11%-
Sep 18, 202527.3928.2027.3928.2028.203.18%10
Sep 17, 202527.3327.3327.3327.3327.33-1.09%-
Sep 16, 202527.0127.6327.0127.6327.63-1.22%157
Sep 15, 202527.9727.9727.9727.9727.971.05%20
Sep 12, 202527.2327.6827.2327.6827.681.35%470
Sep 11, 202527.2327.3127.2327.3127.31-1.80%7
Sep 10, 202527.8127.8127.8127.8127.81-0.61%-
Sep 9, 202527.2027.9827.2027.9827.982.57%250
Sep 8, 202526.8327.2826.8327.2827.282.48%218
Sep 5, 202526.6226.6226.6226.6226.620.30%-
Sep 4, 202526.7526.7526.5326.5426.540.91%324
Sep 3, 202526.3026.3026.3026.3026.30-1.02%-
Sep 2, 202526.6926.6926.5126.5726.57-0.78%439
Sep 1, 202526.6126.7826.6126.7826.780.04%250
Aug 29, 202526.8526.9026.7726.7726.770.15%214
Aug 28, 202526.7326.7326.7326.7326.73-0.78%-
Aug 27, 202526.4326.9526.4326.9426.941.13%82
Aug 26, 202526.6026.6426.4526.6426.64-1.11%580
Aug 25, 202527.1627.1626.9426.9426.94-0.37%212
Aug 22, 202526.8027.0426.8027.0427.04-0.48%500
Aug 21, 202527.1727.1727.1727.1727.170.70%-
Aug 20, 202526.6926.9826.6926.9826.98-0.22%350
Aug 19, 202526.6327.0426.6327.0427.040.78%5,000
Aug 18, 202526.7626.8526.7626.8326.83-0.48%682
Aug 15, 202526.4226.9626.4226.9626.961.13%6
Aug 14, 202526.5626.6626.5626.6626.660.30%250
Aug 13, 202526.5826.5826.5826.5826.58-1.45%-
Aug 12, 202527.3527.3526.9726.9726.97-1.24%136
Aug 11, 202527.7227.7227.3127.3127.31-0.98%221
Aug 8, 202527.4627.5827.4627.5827.58-0.79%150
Aug 7, 202527.8027.8027.8027.8027.800.94%18
Aug 6, 202527.8727.8727.5427.5427.54-0.94%10
Aug 5, 202527.9027.9027.8027.8027.800.04%350
Aug 4, 202527.7927.7927.7927.7927.79-1.17%-
Aug 1, 202528.6328.6328.1228.1228.12-3.03%175
Jul 31, 202529.3929.3929.0029.0029.00-0.85%172
Jul 30, 202529.6329.7529.1229.2529.25-1.78%470
Jul 29, 202529.9829.9829.6429.7829.78-624
Jul 28, 202530.0030.0629.7829.7829.78-0.40%953
Jul 25, 202529.2129.9029.2129.9029.901.91%734
Jul 24, 202531.5532.1629.2329.3429.34-8.00%1,189
Jul 23, 202531.8931.8931.8931.8931.890.66%-
Jul 22, 202531.6831.6831.6831.6831.68-0.56%-
Jul 21, 202531.8631.8631.8631.8631.86-1.82%-