Skip to main content
Dassault Systèmes SE (EPA:DSY)
France flag France · Delayed Price · Currency is EUR
23.78
+0.02 (0.08%)
At close: Dec 5, 2025

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8123.9923.4523.7823.780.08%2,616,091
Dec 4, 202523.4024.0023.4023.7623.761.50%2,435,126
Dec 3, 202523.4023.4423.0823.4123.41-0.04%2,241,010
Dec 2, 202523.8023.8423.4023.4223.42-1.80%2,795,063
Dec 1, 202524.0424.0423.6223.8523.85-1.08%2,167,184
Nov 28, 202524.1624.1824.0124.1124.11-0.17%1,324,158
Nov 27, 202524.0824.3224.0724.1524.15-1,199,289
Nov 26, 202524.1224.1823.8424.1524.150.79%2,556,960
Nov 25, 202523.7223.9623.4723.9623.960.80%1,611,405
Nov 24, 202523.8024.1323.7023.7723.771.19%4,083,201
Nov 21, 202523.0023.8022.8623.4923.490.73%3,865,674
Nov 20, 202523.4123.5523.2523.3223.32-0.26%2,427,506
Nov 19, 202523.2023.5622.9623.3823.380.86%2,756,148
Nov 18, 202523.2723.4423.1123.1823.18-1.49%2,394,007
Nov 17, 202524.0024.0023.5223.5323.53-1.92%1,664,013
Nov 14, 202524.0124.0423.6723.9923.99-0.99%2,292,624
Nov 13, 202524.1024.4324.0824.2324.230.83%1,760,279
Nov 12, 202523.9024.3223.6424.0324.030.42%1,914,291
Nov 11, 202523.5824.0623.5623.9323.931.44%1,393,155
Nov 10, 202523.7024.0223.5423.5923.591.07%2,783,750
Nov 7, 202523.3423.4823.0323.3423.340.34%2,490,088
Nov 6, 202523.8323.9223.2223.2623.26-3.00%1,938,122
Nov 5, 202523.8624.1223.7523.9823.98-0.25%1,361,709
Nov 4, 202524.1424.2623.8424.0424.04-1.31%1,574,771
Nov 3, 202524.5924.7724.2924.3624.36-1.10%1,586,245
Oct 31, 202524.4724.7124.4724.6324.630.33%1,744,942
Oct 30, 202524.5824.8624.4924.5524.550.08%1,896,156
Oct 29, 202524.8924.9024.4224.5324.53-1.76%2,114,780
Oct 28, 202525.3125.3624.7424.9724.97-1.73%2,468,907
Oct 27, 202525.7225.8125.4025.4125.41-1.09%1,802,863
Oct 24, 202526.3026.4325.5425.6925.69-1.98%3,353,364
Oct 23, 202526.0026.3525.0126.2126.21-12.98%7,762,453
Oct 22, 202530.0530.3629.9230.1230.12-0.50%1,885,559
Oct 21, 202529.7930.2729.6030.2730.271.65%1,430,986
Oct 20, 202529.4529.7829.2029.7829.781.53%1,058,138
Oct 17, 202529.0229.4128.9229.3329.33-0.17%1,746,130
Oct 16, 202528.8329.4428.7229.3829.381.73%1,427,587
Oct 15, 202528.5929.1028.5928.8828.881.87%1,779,477
Oct 14, 202528.6528.8228.2928.3528.35-1.60%2,088,831
Oct 13, 202528.5029.0228.5028.8128.811.09%1,236,266
Oct 10, 202529.0929.5428.5028.5028.50-1.49%1,661,201
Oct 9, 202528.8329.0828.4628.9328.930.56%1,166,740
Oct 8, 202529.0029.3328.7728.7728.77-0.96%1,144,056
Oct 7, 202529.3529.3929.0029.0529.05-0.58%1,398,926
Oct 6, 202529.0729.2228.4129.2229.220.10%1,467,120
Oct 3, 202529.4829.6229.0429.1929.19-0.61%1,375,040
Oct 2, 202528.5429.8428.5429.3729.373.20%1,626,973
Oct 1, 202528.2328.7028.1528.4628.46-0.18%1,453,671
Sep 30, 202528.2828.5428.0228.5128.510.71%1,575,543
Sep 29, 202528.1528.3727.9028.3128.310.89%1,293,187