Skip to main content
Dassault Systèmes SE (LON:0HB4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.70
-0.13 (-0.57%)
At close: Dec 5, 2025

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8423.9523.4623.7023.70-0.57%1,849,924
Dec 4, 202523.4023.9723.3923.8323.832.19%1,170,796
Dec 3, 202523.3823.4323.0923.3223.32-0.43%884,526
Dec 2, 202523.8123.8623.4123.4223.42-1.76%454,960
Dec 1, 202523.9924.0523.6223.8423.84-1.12%898,887
Nov 28, 202524.1624.1824.0224.1124.11-22,583
Nov 27, 202524.0824.3124.0524.1124.11-0.05%397,093
Nov 26, 202524.1324.1823.8424.1224.120.84%1,542,515
Nov 25, 202523.7623.9623.4823.9223.920.34%1,541,236
Nov 24, 202523.8324.1223.7323.8423.841.49%958,772
Nov 21, 202522.9923.7822.8823.4923.490.86%293,553
Nov 20, 202523.4023.5323.2823.2923.29-0.51%1,088,674
Nov 19, 202523.2023.5322.9923.4123.410.86%708,387
Nov 18, 202523.2723.4423.1123.2123.21-1.53%740,595
Nov 17, 202524.0224.0223.5323.5723.57-1.36%1,927,850
Nov 14, 202524.0324.0323.6723.9023.90-1.18%710,306
Nov 13, 202524.1024.4124.0524.1824.180.54%192,187
Nov 12, 202523.9224.3123.6724.0524.050.25%5,108,545
Nov 11, 202523.5924.0623.5623.9923.991.44%2,819,950
Nov 10, 202523.7124.0223.5823.6523.651.33%387,554
Nov 7, 202523.3423.4623.0423.3423.340.30%267,361
Nov 6, 202523.8623.9223.2323.2723.27-2.96%15,984
Nov 5, 202523.9024.1123.7623.9823.98-0.08%932,578
Nov 4, 202524.1424.2623.8324.0024.00-1.28%1,385,722
Nov 3, 202524.5824.7724.2924.3124.31-1.34%102,962
Oct 31, 202524.4724.6824.4724.6424.640.24%473,905
Oct 30, 202524.5724.8424.4924.5824.580.09%789,187
Oct 29, 202524.8124.9024.4124.5624.56-1.70%931,853
Oct 28, 202525.3725.3724.6824.9924.99-1.67%4,935,932
Oct 27, 202525.7325.7725.4125.4125.41-1.40%3,509,626
Oct 24, 202526.3026.4425.5525.7725.77-1.69%66,634
Oct 23, 202525.9226.3125.0026.2126.21-13.15%355,893
Oct 22, 202530.1030.3529.9730.1830.18-0.05%392,147
Oct 21, 202529.7930.2729.6630.1930.191.77%197,552
Oct 20, 202529.4929.6729.2029.6729.672.24%355,914
Oct 17, 202529.0329.4128.9529.0229.02-1.12%5,699,212
Oct 16, 202528.8429.4228.7529.3529.351.63%2,856
Oct 15, 202528.6429.0828.5928.8828.881.62%306,207
Oct 14, 202528.7528.7928.3328.4228.42-1.35%866,370
Oct 13, 202528.5228.9328.5028.8128.810.31%385,244
Oct 10, 202529.1129.5228.6728.7228.72-0.86%33,554
Oct 9, 202528.8329.0328.5328.9728.970.38%1,607,060
Oct 8, 202529.0029.3228.8128.8628.86-0.69%89,250
Oct 7, 202529.3929.3929.0029.0629.06-0.31%321,378
Oct 6, 202529.0429.2228.4229.1529.15-0.14%7,262
Oct 3, 202529.4929.5829.0529.1929.19-0.61%2,893,074
Oct 2, 202528.5529.8228.5329.3729.373.20%452,588
Oct 1, 202528.3028.7028.2228.4628.46-0.18%28,216
Sep 30, 202528.2728.5128.0728.5128.510.71%996,566
Sep 29, 202528.1528.3627.9428.3128.310.89%21,164
Sep 26, 202528.1428.2927.8628.0628.06-0.39%324,571
Sep 25, 202527.9028.4527.8928.1728.171.08%289,720
Sep 24, 202527.9527.9827.6727.8727.87-0.39%943,385
Sep 23, 202528.0028.3027.9727.9827.98-0.04%179,689
Sep 22, 202527.8928.0027.5427.9927.990.32%382,280
Sep 19, 202528.1428.2627.9027.9027.900.58%251,956
Sep 18, 202527.7428.3927.7127.7427.740.80%244,769
Sep 17, 202527.6527.8027.3727.5227.520.47%76,401
Sep 16, 202527.2227.6727.2227.3927.391.07%39,924
Sep 15, 202527.5027.7727.0527.1027.10-1.67%1,535,370
Sep 12, 202527.3827.7527.1327.5627.560.99%510,238
Sep 11, 202527.3227.7127.2327.2927.29-1.76%19,435
Sep 10, 202527.7728.0927.3027.7827.78-0.18%1,530,588
Sep 9, 202527.4728.2227.4227.8327.831.64%490,135
Sep 8, 202526.9027.3826.7827.3827.382.16%874,345
Sep 5, 202526.8127.0126.7026.8026.800.22%58,707
Sep 4, 202526.5726.7426.4226.7426.740.64%782,585
Sep 3, 202526.4126.6826.3326.5726.570.91%261,026
Sep 2, 202526.5226.6326.2926.3326.33-1.09%765,254
Sep 1, 202526.6026.8226.4226.6226.620.08%209,948
Aug 29, 202527.0227.2426.6026.6026.60-1.44%67,923
Aug 28, 202526.8227.1126.8126.9926.990.56%947,826
Aug 27, 202526.3926.8526.3626.8426.841.06%83,044
Aug 26, 202526.7026.7226.3626.5626.56-0.87%424,739
Aug 25, 202527.1427.1626.7726.7926.79-1.25%29,776
Aug 22, 202526.8527.1726.8527.1327.130.63%763,846
Aug 21, 202527.3027.3726.7826.9626.96-1.21%3,703,465
Aug 20, 202526.8127.3426.7727.2927.291.07%1,008,167
Aug 19, 202526.7827.1726.6927.0027.001.05%500,767
Aug 18, 202526.9226.9726.6826.7226.72-0.63%3,068,442
Aug 15, 202526.6827.0626.6626.8926.890.94%1,789,139
Aug 14, 202526.7726.8626.5626.6426.64-0.49%109,539
Aug 13, 202526.6026.7726.5326.7726.770.98%84,970
Aug 12, 202527.1427.2326.2826.5126.51-2.43%1,599,236
Aug 11, 202527.6027.6227.1727.1727.17-1.24%64,534
Aug 8, 202527.4927.5927.3427.5127.51-0.25%1,663,079
Aug 7, 202527.7027.7627.4727.5827.580.22%1,375,355
Aug 6, 202527.7727.9327.5127.5227.52-0.83%426,483
Aug 5, 202528.0328.0727.7427.7527.75-0.68%257,040
Aug 4, 202528.0028.1427.8727.9427.94-296,418
Aug 1, 202528.6428.6727.8627.9427.94-3.39%67,377
Jul 31, 202529.2529.3928.8728.9228.92-0.86%72,043
Jul 30, 202529.6529.8229.1429.1729.17-1.72%63,428
Jul 29, 202529.5929.8229.5729.6829.68-1.13%2,586,610
Jul 28, 202530.0430.2929.6830.0230.020.81%493,186
Jul 25, 202529.3330.0029.2629.7829.781.60%110,119
Jul 24, 202531.9533.1128.7629.3129.31-8.37%228,660
Jul 23, 202532.0232.2131.8531.9931.990.44%18,970
Jul 22, 202531.9932.0331.5831.8531.85-0.47%129,757
Jul 21, 202532.0432.1731.9832.0032.00-0.06%8,403