Skip to main content
Dassault Systèmes SE (VIE:DSY2)
Austria flag Austria · Delayed Price · Currency is EUR
18.16
-0.58 (-3.12%)
Last updated: Mar 9, 2026, 4:24 PM CET

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.6818.7918.3618.7418.743.00%1,688
Mar 5, 202618.1018.2018.1018.2018.20-2.23%-
Mar 4, 202618.2818.6118.1118.6118.611.89%1,688
Mar 3, 202618.4418.6618.0818.2718.27-2.06%422
Mar 2, 202618.0818.6818.0818.6518.652.14%3,376
Feb 27, 202618.2918.5218.2618.2618.260.14%3,817
Feb 26, 202618.1418.2418.0218.2418.241.79%-
Feb 25, 202617.4617.9517.4617.9217.922.78%894
Feb 24, 202617.3717.6117.0617.4317.431.69%1,266
Feb 23, 202616.9517.1416.9517.1417.14-1.78%-
Feb 20, 202617.4117.5417.2417.4517.450.09%844
Feb 19, 202617.3417.5117.3417.4417.441.81%-
Feb 18, 202616.8017.1316.7317.1317.134.33%1,017
Feb 17, 202616.1316.4216.1016.4216.421.11%844
Feb 16, 202617.6217.6216.2416.2416.24-9.05%270
Feb 13, 202618.1918.1917.8517.8517.85-1.35%50
Feb 12, 202617.9618.1117.9618.1018.105.26%422
Feb 11, 202618.2118.2117.1917.1917.19-23.60%-
Feb 10, 202622.5022.5322.4222.5022.500.58%-
Feb 9, 202622.4522.5022.3722.3722.371.68%-
Feb 6, 202622.1522.1521.9922.0022.00-3.47%-
Feb 5, 202623.1623.3022.7922.7922.791.42%1,266
Feb 4, 202622.7022.7022.4722.4722.470.04%-
Feb 3, 202623.1623.1622.4622.4622.46-3.11%-
Feb 2, 202623.3023.3023.0223.1823.18-1.40%-
Jan 30, 202623.0623.5723.0623.5123.510.09%-
Jan 29, 202623.6523.6523.3623.4923.49-1.88%-
Jan 28, 202623.6323.9423.6123.9423.940.59%-
Jan 27, 202624.1624.1623.5923.8023.80-0.17%346
Jan 26, 202623.8723.8723.6423.8423.840.34%-
Jan 23, 202623.8223.8223.7123.7623.760.68%-
Jan 22, 202623.7223.7223.3723.6023.600.64%-
Jan 21, 202623.4423.4523.2323.4523.45-0.21%844
Jan 20, 202623.1823.5023.1823.5023.50--
Jan 19, 202623.7323.7323.5023.5023.50-2.45%-
Jan 16, 202624.1124.1123.8724.0924.09-1.75%-
Jan 15, 202624.1624.5224.1524.5224.521.66%-
Jan 14, 202624.3524.3524.1224.1224.12-3.02%-
Jan 13, 202624.6824.8724.4824.8724.870.24%-
Jan 12, 202624.7924.8124.7724.8124.810.53%-
Jan 9, 202624.2624.9024.2624.6824.681.82%-
Jan 8, 202624.2724.2724.0124.2424.240.79%-
Jan 7, 202623.8724.0523.8724.0524.051.61%-
Jan 6, 202623.8423.8423.1823.6723.67-1.66%-
Jan 5, 202623.4724.0723.4724.0724.070.84%-
Jan 2, 202623.7623.8723.7623.8723.870.04%-
Dec 30, 202523.6223.8623.6223.8623.860.51%-
Dec 29, 202523.6423.7423.6223.7423.740.13%-
Dec 23, 202523.7123.8023.7123.7123.710.21%-
Dec 22, 202523.6923.6923.5723.6623.66-0.17%-
Dec 19, 202523.5823.7023.5623.7023.700.34%-
Dec 18, 202523.6423.6423.6223.6223.620.81%-
Dec 17, 202523.3823.4323.3823.4323.430.09%-
Dec 16, 202523.2423.4123.2423.4123.41-0.85%-
Dec 15, 202523.4623.6223.4623.6123.610.68%-
Dec 12, 202523.1423.4523.1423.4523.451.69%-
Dec 11, 202522.8423.0622.8423.0623.06-0.09%-
Dec 10, 202523.1423.1423.0823.0823.08-1.33%-
Dec 9, 202523.4423.5123.3923.3923.39-1.39%-
Dec 8, 202523.8223.9923.7223.7223.721.02%-
Dec 5, 202523.7023.8223.4823.4823.48-1.88%-
Dec 4, 202523.5123.9323.5123.9323.933.06%-
Dec 3, 202523.3623.3623.1423.2223.22-1.36%-
Dec 2, 202523.6923.6923.5223.5423.54-0.68%-
Dec 1, 202523.9923.9923.6623.7023.70-1.29%-
Nov 28, 202524.1524.1524.0124.0124.01-0.62%-
Nov 27, 202524.1324.2124.1324.1624.160.25%-
Nov 26, 202524.0724.1023.9924.1024.101.18%-
Nov 25, 202523.6323.8223.6123.8223.82-0.29%-
Nov 24, 202523.7724.0123.7723.8923.890.46%-
Nov 21, 202523.0923.7823.0923.7823.782.06%-
Nov 20, 202523.5023.5023.3023.3023.30-0.64%358
Nov 19, 202523.1823.4523.1823.4523.451.08%-
Nov 18, 202523.2323.4223.2023.2023.20-2.15%688
Nov 17, 202523.9923.9923.7123.7123.71-0.21%-
Nov 14, 202524.0124.0123.7323.7623.76-2.58%-
Nov 13, 202524.2824.3924.2824.3924.390.87%-
Nov 12, 202523.8124.1823.8124.1824.181.47%-
Nov 11, 202523.6023.8323.6023.8323.830.68%-
Nov 10, 202523.7823.9623.6723.6723.672.33%-
Nov 7, 202523.4423.4423.1323.1323.13-1.95%-
Nov 6, 202523.8623.8623.5923.5923.59-1.30%-
Nov 5, 202523.8223.9023.8223.9023.90-1.28%-
Nov 4, 202524.1624.2123.9224.2124.21-1.26%-
Nov 3, 202524.5424.7424.5224.5224.52-0.28%-
Oct 31, 202524.5124.6224.5124.5924.590.04%-
Oct 30, 202524.6424.6424.5824.5824.580.41%-
Oct 29, 202524.6324.6324.4824.4824.48-1.73%-
Oct 28, 202525.2925.2924.9124.9124.91-2.62%-
Oct 27, 202525.6625.6625.4825.5825.58-0.47%-
Oct 24, 202526.4326.4325.7025.7025.70-0.89%-
Oct 23, 202525.2025.9325.2025.9325.93-14.20%-
Oct 22, 202530.0730.2229.9630.2230.220.87%-
Oct 21, 202529.7129.9629.7129.9629.961.94%-
Oct 20, 202529.3229.4129.2429.3929.390.72%-
Oct 17, 202529.1429.1829.0929.1829.18-0.61%-
Oct 16, 202528.8529.3628.8529.3629.361.45%-
Oct 15, 202528.7928.9428.7728.9428.941.94%-
Oct 14, 202528.6528.7528.3928.3928.39-0.94%-
Oct 13, 202528.7328.7328.6628.6628.66-0.21%-