Dassault Systèmes SE (ETR:DSYA)
Germany
· Delayed Price · Currency is EUR 28.09
+0.01 (0.04%)
At close: Sep 26, 2025
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.20 | 28.20 | 28.06 | 28.06 | 28.06 | 0.68% | 25 |
| Sep 24, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.43% | - |
| Sep 23, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | - |
| Sep 22, 2025 | 27.70 | 27.99 | 27.70 | 27.99 | 27.99 | 0.29% | 543 |
| Sep 19, 2025 | 28.05 | 28.05 | 27.91 | 27.91 | 27.91 | -1.52% | 47 |
| Sep 18, 2025 | 28.30 | 28.34 | 28.29 | 28.34 | 28.34 | 2.94% | 396 |
| Sep 17, 2025 | 27.67 | 27.68 | 27.53 | 27.53 | 27.53 | 0.11% | 1,140 |
| Sep 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.18% | 110 |
| Sep 15, 2025 | 27.45 | 27.45 | 27.14 | 27.18 | 27.18 | -3.24% | 23,019 |
| Sep 12, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 3.01% | - |
| Sep 11, 2025 | 27.50 | 27.50 | 27.27 | 27.27 | 27.27 | 2.52% | 100 |