Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.75	37.92	37.39	37.75	-	-0.19%	8,634
May 9, 2025	38.06	38.09	37.46	37.82	37.82	1.18%	48,584
May 8, 2025	37.76	38.05	37.20	37.38	37.38	-0.66%	60,799
May 7, 2025	37.66	37.87	37.42	37.63	37.63	0.13%	72,384
May 6, 2025	37.36	37.90	37.32	37.58	37.58	0.21%	54,584
May 5, 2025	37.74	37.82	37.50	37.50	37.50	-0.69%	157,905
May 2, 2025	37.81	37.93	37.26	37.76	37.76	0.29%	52,878
May 1, 2025	36.71	38.59	36.71	37.65	37.65	0.45%	77,095
Apr 30, 2025	36.62	37.48	36.36	37.48	37.48	1.57%	57,944
Apr 29, 2025	36.82	37.09	36.57	36.90	36.90	1.49%	113,155
Apr 28, 2025	36.44	36.53	36.09	36.36	36.36	-1.92%	141,107
Apr 25, 2025	36.85	37.16	36.66	37.07	37.07	1.59%	236,099
Apr 24, 2025	36.14	36.89	36.07	36.49	36.49	-4.48%	109,645
Apr 23, 2025	38.86	39.23	38.05	38.20	38.20	1.06%	366,608
Apr 22, 2025	37.36	38.31	37.33	37.80	37.80	3.11%	76,217
Apr 21, 2025	36.94	38.49	36.57	36.66	36.66	-1.90%	66,022
Apr 17, 2025	37.46	37.60	37.15	37.37	37.37	-0.77%	61,584
Apr 16, 2025	37.67	38.23	37.47	37.66	37.66	-0.08%	90,731
Apr 15, 2025	37.74	38.12	37.50	37.69	37.69	1.51%	75,664
Apr 14, 2025	37.37	37.61	36.83	37.13	37.13	0.38%	101,539
Apr 11, 2025	35.89	37.04	35.79	36.99	36.99	-0.13%	132,057
Apr 10, 2025	37.17	37.38	36.26	37.04	37.04	-1.31%	107,254
Apr 9, 2025	35.52	37.81	35.09	37.53	37.53	7.66%	193,076
Apr 8, 2025	36.03	36.07	34.42	34.86	34.86	-0.77%	235,327
Apr 7, 2025	34.42	36.67	34.23	35.13	35.13	-3.20%	253,939
Apr 4, 2025	36.71	37.25	36.28	36.29	36.29	-2.58%	83,822
Apr 3, 2025	37.78	37.90	37.17	37.25	37.25	-3.52%	171,009
Apr 2, 2025	38.16	38.70	38.11	38.61	38.61	1.82%	52,111
Apr 1, 2025	37.91	38.06	37.51	37.92	37.92	-0.60%	82,549
Mar 31, 2025	37.86	38.36	37.69	38.15	38.15	-2.68%	82,108
Mar 28, 2025	39.21	39.30	38.83	39.20	39.20	-1.48%	118,333
Mar 27, 2025	39.86	40.10	39.65	39.79	39.79	-1.85%	87,466
Mar 26, 2025	40.96	41.19	40.38	40.54	40.54	-2.85%	115,679
Mar 25, 2025	41.72	42.14	41.54	41.73	41.73	0.63%	67,619
Mar 24, 2025	41.42	41.67	41.33	41.47	41.47	-1.19%	46,800
Mar 21, 2025	41.94	42.15	41.69	41.97	41.97	-1.27%	66,327
Mar 20, 2025	42.15	42.67	42.11	42.51	42.51	-0.16%	45,592
Mar 19, 2025	42.49	42.82	42.32	42.58	42.58	0.33%	68,418
Mar 18, 2025	42.28	42.49	42.00	42.44	42.44	-1.30%	53,333
Mar 17, 2025	42.59	43.06	42.52	43.00	43.00	0.77%	55,238
Mar 14, 2025	42.56	42.73	42.26	42.67	42.67	2.35%	79,324
Mar 13, 2025	41.85	41.99	41.50	41.69	41.69	-1.09%	60,429
Mar 12, 2025	42.59	42.60	41.95	42.15	42.15	-1.38%	48,685
Mar 11, 2025	43.42	43.53	42.40	42.74	42.74	-1.72%	90,915
Mar 10, 2025	43.13	43.86	42.89	43.49	43.49	0.58%	102,508
Mar 7, 2025	42.98	43.34	42.34	43.24	43.24	-0.80%	379,629
Mar 6, 2025	43.33	44.18	42.91	43.59	43.59	1.49%	57,911
Mar 5, 2025	42.30	43.12	41.86	42.95	42.95	2.73%	145,655
Mar 4, 2025	41.25	41.86	40.32	41.81	41.81	1.68%	55,544
Mar 3, 2025	41.42	41.53	40.59	41.12	41.12	5.30%	119,052