Dassault Systèmes SE (VIE:DSY2)
Austria
· Delayed Price · Currency is EUR 23.93
+0.71 (3.06%)
At close: Dec 4, 2025
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.70 | 23.82 | 23.48 | 23.48 | 23.48 | -1.88% | - |
| Dec 4, 2025 | 23.51 | 23.93 | 23.51 | 23.93 | 23.93 | 3.06% | - |
| Dec 3, 2025 | 23.36 | 23.36 | 23.14 | 23.22 | 23.22 | -1.36% | - |
| Dec 2, 2025 | 23.69 | 23.69 | 23.52 | 23.54 | 23.54 | -0.68% | - |
| Dec 1, 2025 | 23.99 | 23.99 | 23.66 | 23.70 | 23.70 | -1.29% | - |
| Nov 28, 2025 | 24.15 | 24.15 | 24.01 | 24.01 | 24.01 | -0.62% | - |
| Nov 27, 2025 | 24.13 | 24.21 | 24.13 | 24.16 | 24.16 | 0.25% | - |
| Nov 26, 2025 | 24.07 | 24.10 | 23.99 | 24.10 | 24.10 | 1.18% | - |
| Nov 25, 2025 | 23.63 | 23.82 | 23.61 | 23.82 | 23.82 | -0.29% | - |
| Nov 24, 2025 | 23.77 | 24.01 | 23.77 | 23.89 | 23.89 | 0.46% | - |
| Nov 21, 2025 | 23.09 | 23.78 | 23.09 | 23.78 | 23.78 | 2.06% | - |
| Nov 20, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.64% | 358 |
| Nov 19, 2025 | 23.18 | 23.45 | 23.18 | 23.45 | 23.45 | 1.08% | - |
| Nov 18, 2025 | 23.23 | 23.42 | 23.20 | 23.20 | 23.20 | -2.15% | 688 |
| Nov 17, 2025 | 23.99 | 23.99 | 23.71 | 23.71 | 23.71 | -0.21% | - |
| Nov 14, 2025 | 24.01 | 24.01 | 23.73 | 23.76 | 23.76 | -2.58% | - |
| Nov 13, 2025 | 24.28 | 24.39 | 24.28 | 24.39 | 24.39 | 0.87% | - |
| Nov 12, 2025 | 23.81 | 24.18 | 23.81 | 24.18 | 24.18 | 1.47% | - |
| Nov 11, 2025 | 23.60 | 23.83 | 23.60 | 23.83 | 23.83 | 0.68% | - |
| Nov 10, 2025 | 23.78 | 23.96 | 23.67 | 23.67 | 23.67 | 2.33% | - |
| Nov 7, 2025 | 23.44 | 23.44 | 23.13 | 23.13 | 23.13 | -1.95% | - |
| Nov 6, 2025 | 23.86 | 23.86 | 23.59 | 23.59 | 23.59 | -1.30% | - |
| Nov 5, 2025 | 23.82 | 23.90 | 23.82 | 23.90 | 23.90 | -1.28% | - |
| Nov 4, 2025 | 24.16 | 24.21 | 23.92 | 24.21 | 24.21 | -1.26% | - |
| Nov 3, 2025 | 24.54 | 24.74 | 24.52 | 24.52 | 24.52 | -0.28% | - |
| Oct 31, 2025 | 24.51 | 24.62 | 24.51 | 24.59 | 24.59 | 0.04% | - |
| Oct 30, 2025 | 24.64 | 24.64 | 24.58 | 24.58 | 24.58 | 0.41% | - |
| Oct 29, 2025 | 24.63 | 24.63 | 24.48 | 24.48 | 24.48 | -1.73% | - |
| Oct 28, 2025 | 25.29 | 25.29 | 24.91 | 24.91 | 24.91 | -2.62% | - |
| Oct 27, 2025 | 25.66 | 25.66 | 25.48 | 25.58 | 25.58 | -0.47% | - |
| Oct 24, 2025 | 26.43 | 26.43 | 25.70 | 25.70 | 25.70 | -0.89% | - |
| Oct 23, 2025 | 25.20 | 25.93 | 25.20 | 25.93 | 25.93 | -14.20% | - |
| Oct 22, 2025 | 30.07 | 30.22 | 29.96 | 30.22 | 30.22 | 0.87% | - |
| Oct 21, 2025 | 29.71 | 29.96 | 29.71 | 29.96 | 29.96 | 1.94% | - |
| Oct 20, 2025 | 29.32 | 29.41 | 29.24 | 29.39 | 29.39 | 0.72% | - |
| Oct 17, 2025 | 29.14 | 29.18 | 29.09 | 29.18 | 29.18 | -0.61% | - |
| Oct 16, 2025 | 28.85 | 29.36 | 28.85 | 29.36 | 29.36 | 1.45% | - |
| Oct 15, 2025 | 28.79 | 28.94 | 28.77 | 28.94 | 28.94 | 1.94% | - |
| Oct 14, 2025 | 28.65 | 28.75 | 28.39 | 28.39 | 28.39 | -0.94% | - |
| Oct 13, 2025 | 28.73 | 28.73 | 28.66 | 28.66 | 28.66 | -0.21% | - |
| Oct 10, 2025 | 29.19 | 29.48 | 28.72 | 28.72 | 28.72 | -0.10% | - |
| Oct 9, 2025 | 28.84 | 28.84 | 28.56 | 28.75 | 28.75 | -0.69% | - |
| Oct 8, 2025 | 28.89 | 29.21 | 28.89 | 28.95 | 28.95 | -0.79% | - |
| Oct 7, 2025 | 29.38 | 29.38 | 29.18 | 29.18 | 29.18 | 0.59% | - |
| Oct 6, 2025 | 29.01 | 29.01 | 28.46 | 29.01 | 29.01 | -0.65% | 1,074 |
| Oct 3, 2025 | 29.47 | 29.47 | 29.20 | 29.20 | 29.20 | -1.25% | - |
| Oct 2, 2025 | 28.78 | 29.57 | 28.78 | 29.57 | 29.57 | 3.61% | - |
| Oct 1, 2025 | 28.39 | 28.54 | 28.36 | 28.54 | 28.54 | 0.11% | - |
| Sep 30, 2025 | 28.29 | 28.51 | 28.19 | 28.51 | 28.51 | 1.79% | - |
| Sep 29, 2025 | 28.16 | 28.20 | 28.01 | 28.01 | 28.01 | - | - |
| Sep 26, 2025 | 28.23 | 28.23 | 28.01 | 28.01 | 28.01 | -0.28% | - |
| Sep 25, 2025 | 28.16 | 28.30 | 28.09 | 28.09 | 28.09 | 0.86% | - |
| Sep 24, 2025 | 27.83 | 27.85 | 27.72 | 27.85 | 27.85 | -0.92% | - |
| Sep 23, 2025 | 28.04 | 28.26 | 28.04 | 28.11 | 28.11 | 1.41% | - |
| Sep 22, 2025 | 27.86 | 27.86 | 27.72 | 27.72 | 27.72 | -0.82% | - |
| Sep 19, 2025 | 28.11 | 28.17 | 27.95 | 27.95 | 27.95 | -1.31% | - |
| Sep 18, 2025 | 27.87 | 28.32 | 27.87 | 28.32 | 28.32 | 2.91% | - |
| Sep 17, 2025 | 27.62 | 27.65 | 27.52 | 27.52 | 27.52 | - | - |
| Sep 16, 2025 | 27.30 | 27.65 | 27.30 | 27.52 | 27.52 | 1.47% | - |
| Sep 15, 2025 | 27.50 | 27.50 | 27.12 | 27.12 | 27.12 | -1.95% | - |
| Sep 12, 2025 | 27.22 | 27.66 | 27.22 | 27.66 | 27.66 | 1.39% | - |
| Sep 11, 2025 | 27.44 | 27.64 | 27.28 | 27.28 | 27.28 | -1.45% | - |
| Sep 10, 2025 | 27.76 | 27.94 | 27.68 | 27.68 | 27.68 | -1.60% | - |
| Sep 9, 2025 | 27.64 | 28.13 | 27.64 | 28.13 | 28.13 | 3.80% | - |
| Sep 8, 2025 | 26.91 | 27.10 | 26.85 | 27.10 | 27.10 | 0.82% | - |
| Sep 5, 2025 | 26.89 | 26.89 | 26.73 | 26.88 | 26.88 | 1.01% | - |
| Sep 4, 2025 | 26.48 | 26.61 | 26.48 | 26.61 | 26.61 | 0.83% | - |
| Sep 3, 2025 | 26.63 | 26.63 | 26.39 | 26.39 | 26.39 | 0.19% | - |
| Sep 2, 2025 | 26.63 | 26.65 | 26.34 | 26.34 | 26.34 | -1.68% | - |
| Sep 1, 2025 | 26.62 | 26.79 | 26.62 | 26.79 | 26.79 | -0.45% | 180 |
| Aug 29, 2025 | 27.15 | 27.15 | 26.83 | 26.91 | 26.91 | -0.66% | - |
| Aug 28, 2025 | 26.95 | 27.09 | 26.95 | 27.09 | 27.09 | 1.38% | - |
| Aug 27, 2025 | 26.52 | 26.72 | 26.52 | 26.72 | 26.72 | 0.49% | - |
| Aug 26, 2025 | 26.53 | 26.59 | 26.47 | 26.59 | 26.59 | -1.85% | - |
| Aug 25, 2025 | 27.10 | 27.10 | 26.90 | 27.09 | 27.09 | -0.07% | - |
| Aug 22, 2025 | 26.95 | 27.11 | 26.95 | 27.11 | 27.11 | 0.78% | 648 |
| Aug 21, 2025 | 27.23 | 27.23 | 26.90 | 26.90 | 26.90 | -1.03% | - |
| Aug 20, 2025 | 26.84 | 27.29 | 26.84 | 27.18 | 27.18 | 0.48% | - |
| Aug 19, 2025 | 26.84 | 27.05 | 26.84 | 27.05 | 27.05 | 1.16% | - |
| Aug 18, 2025 | 26.82 | 26.82 | 26.74 | 26.74 | 26.74 | -0.78% | - |
| Aug 15, 2025 | 26.71 | 26.98 | 26.71 | 26.95 | 26.95 | 1.05% | - |
| Aug 14, 2025 | 26.67 | 26.67 | 26.58 | 26.67 | 26.67 | 0.34% | - |
| Aug 13, 2025 | 26.63 | 26.68 | 26.58 | 26.58 | 26.58 | 0.42% | - |
| Aug 12, 2025 | 27.23 | 27.23 | 26.47 | 26.47 | 26.47 | -3.22% | - |
| Aug 11, 2025 | 27.61 | 27.61 | 27.35 | 27.35 | 27.35 | -0.33% | - |
| Aug 8, 2025 | 27.51 | 27.51 | 27.44 | 27.44 | 27.44 | -0.83% | - |
| Aug 7, 2025 | 27.66 | 27.69 | 27.54 | 27.67 | 27.67 | 0.29% | - |
| Aug 6, 2025 | 27.83 | 27.83 | 27.56 | 27.59 | 27.59 | -1.25% | - |
| Aug 5, 2025 | 28.07 | 28.07 | 27.83 | 27.94 | 27.94 | -0.29% | - |
| Aug 4, 2025 | 28.17 | 28.17 | 27.98 | 28.02 | 28.02 | 0.11% | - |
| Aug 1, 2025 | 28.58 | 28.58 | 27.89 | 27.99 | 27.99 | -4.01% | 609 |
| Jul 31, 2025 | 29.28 | 29.30 | 29.16 | 29.16 | 29.16 | -0.95% | - |
| Jul 30, 2025 | 29.72 | 29.72 | 29.44 | 29.44 | 29.44 | -1.04% | - |
| Jul 29, 2025 | 29.66 | 29.82 | 29.66 | 29.75 | 29.75 | -0.40% | - |
| Jul 28, 2025 | 30.11 | 30.23 | 29.87 | 29.87 | 29.87 | 1.25% | - |
| Jul 25, 2025 | 29.54 | 29.89 | 29.50 | 29.50 | 29.50 | 0.44% | - |
| Jul 24, 2025 | 30.90 | 30.90 | 28.84 | 29.37 | 29.37 | -8.76% | - |
| Jul 23, 2025 | 31.90 | 32.19 | 31.90 | 32.19 | 32.19 | 0.78% | - |
| Jul 22, 2025 | 32.00 | 32.00 | 31.66 | 31.94 | 31.94 | -0.37% | - |
| Jul 21, 2025 | 32.13 | 32.13 | 32.05 | 32.06 | 32.06 | -0.50% | - |