Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.22	36.22	36.22	36.22	36.22	0.61%	25
Jun 26, 2025	36.00	36.00	36.00	36.00	36.00	-	4,583
Jun 25, 2025	36.00	36.00	36.00	36.00	36.00	-2.39%	10
Jun 24, 2025	36.88	36.88	36.88	36.88	36.88	-1.52%	10
Jun 23, 2025	37.45	37.45	37.45	37.45	37.45	-	-
Jun 20, 2025	35.00	37.45	35.00	37.45	37.45	5.20%	308
Jun 18, 2025	35.60	35.60	35.60	35.60	35.60	-3.82%	6
Jun 17, 2025	37.01	37.01	37.01	37.01	37.01	-	-
Jun 16, 2025	37.14	37.14	37.01	37.01	37.01	-0.37%	3,575
Jun 13, 2025	37.15	37.15	37.15	37.15	37.15	-	-
Jun 12, 2025	36.99	37.95	36.50	37.15	37.15	0.22%	8,326
Jun 11, 2025	37.07	37.07	37.07	37.07	37.07	-	651
Jun 10, 2025	36.00	37.07	35.94	37.07	37.07	-0.32%	1,154
Jun 9, 2025	37.19	37.19	37.19	37.19	37.19	-	-
Jun 6, 2025	36.85	37.19	36.85	37.19	37.19	1.56%	10
Jun 5, 2025	36.61	36.61	36.61	36.61	36.61	-1.40%	44
Jun 4, 2025	37.13	37.13	37.13	37.13	37.13	-	-
Jun 3, 2025	37.13	37.13	37.13	37.13	37.13	0.34%	246
Jun 2, 2025	37.01	37.01	37.01	37.01	37.01	-0.90%	162
May 30, 2025	38.45	38.45	37.34	37.34	37.34	0.08%	9,422
May 29, 2025	37.31	37.31	37.31	37.31	37.31	-	266
May 28, 2025	37.31	37.31	37.31	37.31	37.31	-	-
May 27, 2025	37.31	37.31	37.31	37.31	37.31	1.44%	220
May 23, 2025	36.78	36.78	36.78	36.78	36.49	-3.88%	32
May 22, 2025	38.90	38.90	37.64	38.27	37.96	-3.49%	1,601
May 21, 2025	39.65	39.65	39.65	39.65	39.34	-	-
May 20, 2025	38.55	39.65	38.55	39.65	39.34	4.68%	29
May 19, 2025	37.88	37.88	37.88	37.88	37.58	-	-
May 16, 2025	37.80	39.00	37.80	37.88	37.58	-1.23%	234
May 15, 2025	38.35	38.35	38.35	38.35	38.05	-	2,650
May 14, 2025	38.35	38.35	38.35	38.35	38.05	-	750
May 13, 2025	38.35	38.35	38.35	38.35	38.05	2.82%	61
May 12, 2025	36.69	37.30	36.69	37.30	37.00	-1.78%	198
May 9, 2025	38.08	38.08	37.97	37.97	37.67	7.15%	10,010
May 8, 2025	35.44	35.44	35.44	35.44	35.16	-5.29%	500
May 7, 2025	37.42	37.42	37.42	37.42	37.13	-	-
May 6, 2025	37.42	37.42	37.42	37.42	37.13	-1.70%	225
May 5, 2025	38.85	38.85	38.07	38.07	37.77	-0.20%	286
May 2, 2025	36.60	38.15	36.60	38.15	37.84	2.89%	11
May 1, 2025	35.54	37.08	34.77	37.08	36.78	-3.77%	879
Apr 30, 2025	38.12	38.53	37.77	38.53	38.23	7.03%	27
Apr 29, 2025	36.91	36.91	36.00	36.00	35.72	-6.98%	1,450
Apr 28, 2025	38.70	38.70	38.70	38.70	38.40	4.57%	10
Apr 25, 2025	37.01	37.01	37.01	37.01	36.72	4.22%	5
Apr 24, 2025	37.90	37.90	35.51	35.51	35.23	-6.29%	751
Apr 23, 2025	37.90	37.90	37.90	37.90	37.60	-	-
Apr 22, 2025	39.05	39.05	37.90	37.90	37.60	-3.99%	10
Apr 21, 2025	36.57	39.57	36.57	39.47	39.16	4.51%	309
Apr 17, 2025	38.50	38.50	37.77	37.77	37.47	-0.69%	70
Apr 16, 2025	38.15	38.15	37.25	38.03	37.73	0.09%	506