Skip to main content
Dassault Systèmes SE (VIE:DSY2)
Austria flag Austria · Delayed Price · Currency is EUR
19.56
-0.01 (-0.05%)
At close: Apr 27, 2026

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202619.5419.5619.3619.5619.56-0.05%100
Apr 24, 202619.3519.5719.0519.5719.572.76%-
Apr 23, 202619.4420.2719.0419.0419.041.52%6,109
Apr 22, 202618.9818.9818.7618.7618.76-1.47%-
Apr 21, 202619.0519.2119.0419.0419.040.66%-
Apr 20, 202619.1619.1618.8718.9118.91-2.93%-
Apr 17, 202618.6519.4818.6519.4819.485.13%-
Apr 16, 202618.0918.5318.0918.5318.534.04%-
Apr 15, 202617.8517.8617.8117.8117.810.76%-
Apr 14, 202617.5317.7817.5317.6817.683.24%-
Apr 13, 202616.7917.1216.7917.1217.120.18%-
Apr 10, 202617.1217.1317.0617.0917.090.03%-
Apr 9, 202617.1517.1617.0917.0917.09-4.61%-
Apr 8, 202618.0118.0117.9117.9117.911.36%-
Apr 7, 202617.6617.7917.6617.6717.671.26%-
Apr 2, 202617.2817.4517.2817.4517.45-1.41%1,194
Apr 1, 202617.8717.8717.6117.7017.702.25%-
Mar 31, 202617.0817.3117.0017.3117.313.19%2,088
Mar 30, 202616.6716.7816.6216.7816.780.63%-
Mar 27, 202617.0217.0516.6716.6716.67-2.51%-
Mar 26, 202616.7817.1016.6717.1017.101.82%-
Mar 25, 202616.7717.0016.7716.8016.800.45%-
Mar 24, 202616.9616.9616.7216.7216.72-3.32%-
Mar 23, 202617.0517.3617.0517.3017.300.64%844
Mar 20, 202617.5817.6117.1717.1917.19-3.37%422
Mar 19, 202617.7517.9417.7517.7917.79-0.89%-
Mar 18, 202617.9318.0417.9117.9517.95-0.66%-
Mar 17, 202618.3418.3418.0218.0718.07-1.79%-
Mar 16, 202618.3318.5518.3318.4018.40-1.92%-
Mar 13, 202618.3418.7618.3418.7618.761.16%1
Mar 12, 202618.2418.5618.2418.5418.543.55%1
Mar 11, 202617.8217.9117.7817.9117.91-0.91%-
Mar 10, 202618.2618.3318.0718.0718.07-0.47%10
Mar 9, 202618.3418.6918.1618.1618.16-3.12%10
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%-