Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.91	36.91	35.70	36.25	36.25	1.77%	90,572
Jun 26, 2025	35.80	36.22	35.11	35.62	35.62	-0.53%	74,845
Jun 25, 2025	35.94	35.98	35.62	35.81	35.81	-0.35%	61,973
Jun 24, 2025	35.52	36.85	35.52	35.94	35.94	0.60%	109,074
Jun 23, 2025	34.51	36.38	34.51	35.72	35.72	0.85%	263,153
Jun 20, 2025	36.00	36.30	35.34	35.42	35.42	-1.25%	65,639
Jun 18, 2025	36.81	36.81	35.83	35.87	35.87	-0.58%	85,458
Jun 17, 2025	36.18	37.29	36.08	36.08	36.08	-2.30%	65,704
Jun 16, 2025	36.65	37.24	36.65	36.93	36.93	1.74%	113,427
Jun 13, 2025	36.19	36.74	36.19	36.30	36.30	-2.26%	48,847
Jun 12, 2025	36.87	37.25	36.82	37.14	37.14	1.50%	80,310
Jun 11, 2025	36.51	36.95	36.50	36.59	36.59	-1.27%	31,776
Jun 10, 2025	37.47	37.47	36.82	37.06	37.06	0.68%	58,704
Jun 9, 2025	36.87	37.36	36.37	36.81	36.81	0.22%	56,628
Jun 6, 2025	37.39	37.59	36.46	36.73	36.73	-1.13%	51,501
Jun 5, 2025	37.33	37.59	37.08	37.15	37.15	-0.88%	70,838
Jun 4, 2025	37.11	37.70	37.11	37.48	37.48	1.65%	51,475
Jun 3, 2025	36.51	37.32	36.51	36.87	36.87	0.14%	47,427
Jun 2, 2025	36.58	37.49	36.44	36.82	36.82	-1.42%	67,801
May 30, 2025	37.05	37.95	37.05	37.35	37.35	-0.90%	102,393
May 29, 2025	37.62	38.59	37.62	37.69	37.69	-0.21%	58,201
May 28, 2025	37.79	38.48	37.77	37.77	37.77	-0.74%	52,407
May 27, 2025	38.65	38.65	37.75	38.05	38.05	1.14%	58,247
May 23, 2025	37.25	38.16	37.25	37.62	37.62	-0.71%	44,926
May 22, 2025	37.41	38.25	37.41	37.89	37.89	-0.68%	44,321
May 21, 2025	38.08	38.99	38.08	38.15	37.85	-	66,938
May 20, 2025	38.24	39.05	37.95	38.15	37.85	-0.03%	39,496
May 19, 2025	37.92	38.31	37.81	38.16	37.86	0.69%	60,860
May 16, 2025	37.65	37.92	37.53	37.90	37.61	-	38,267
May 15, 2025	37.77	38.22	37.66	37.90	37.61	0.26%	56,190
May 14, 2025	37.91	37.97	37.55	37.80	37.51	-1.89%	125,313
May 13, 2025	38.14	38.91	38.04	38.53	38.23	1.29%	95,528
May 12, 2025	37.75	38.04	37.39	38.04	37.75	0.58%	84,290
May 9, 2025	38.06	38.09	37.46	37.82	37.53	1.18%	48,584
May 8, 2025	37.76	38.05	37.20	37.38	37.09	-0.66%	60,799
May 7, 2025	37.66	37.87	37.42	37.63	37.34	0.13%	72,384
May 6, 2025	37.36	37.90	37.32	37.58	37.29	0.21%	54,584
May 5, 2025	37.74	37.82	37.50	37.50	37.21	-0.69%	157,905
May 2, 2025	37.81	37.93	37.26	37.76	37.47	0.29%	52,878
May 1, 2025	36.71	38.59	36.71	37.65	37.36	0.45%	77,095
Apr 30, 2025	36.62	37.48	36.36	37.48	37.19	1.57%	57,944
Apr 29, 2025	36.82	37.09	36.57	36.90	36.61	1.49%	113,155
Apr 28, 2025	36.44	36.53	36.09	36.36	36.08	-1.92%	141,107
Apr 25, 2025	36.85	37.16	36.66	37.07	36.78	1.59%	236,099
Apr 24, 2025	36.14	36.89	36.07	36.49	36.21	-4.48%	109,645
Apr 23, 2025	38.86	39.23	38.05	38.20	37.90	1.06%	366,608
Apr 22, 2025	37.36	38.31	37.33	37.80	37.51	3.11%	76,217
Apr 21, 2025	36.94	38.49	36.57	36.66	36.38	-1.90%	66,022
Apr 17, 2025	37.46	37.60	37.15	37.37	37.08	-0.77%	61,584
Apr 16, 2025	37.67	38.23	37.47	37.66	37.37	-0.08%	90,731