Dassault Systemes SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	22.510	22.760	22.230	22.440	22.142	4,108,568
2026-02-09	22.390	22.540	22.280	22.390	22.093	2,875,847
2026-02-06	22.080	22.260	21.860	22.250	21.955	3,804,887
2026-02-05	23.140	23.380	22.680	22.760	22.458	3,270,118
2026-02-04	22.300	23.200	22.220	22.960	22.655	3,946,666
2026-02-03	23.230	23.230	22.180	22.350	22.053	3,774,866
2026-02-02	23.220	23.490	22.960	23.170	22.862	2,327,462
2026-01-30	22.990	23.670	22.980	23.220	22.912	2,362,846
2026-01-29	23.760	24.230	22.860	22.910	22.606	3,005,527
2026-01-28	23.670	23.985	23.530	23.930	23.612	1,623,756
2026-01-27	24.150	24.180	23.530	23.670	23.356	2,340,277
2026-01-26	23.800	24.130	23.590	24.010	23.691	1,443,616
2026-01-23	23.860	23.960	23.630	23.850	23.533	1,592,090
2026-01-22	23.660	23.890	23.280	23.680	23.366	2,654,253
2026-01-21	23.450	23.610	23.210	23.480	23.168	2,577,403
2026-01-20	23.250	23.650	23.140	23.460	23.148	2,304,027
2026-01-19	23.730	23.920	23.270	23.270	22.961	1,671,755
2026-01-16	24.060	24.230	23.770	24.200	23.879	1,831,314
2026-01-15	24.110	24.580	24.060	24.240	23.918	1,954,763
2026-01-14	24.360	24.440	24.010	24.130	23.810	2,055,764
2026-01-13	24.650	24.930	24.270	24.410	24.086	1,647,307
2026-01-12	24.820	24.960	24.600	24.740	24.411	1,706,126
2026-01-09	24.260	24.910	24.200	24.750	24.421	2,290,882
2026-01-08	24.140	24.280	23.970	24.200	23.879	1,536,816
2026-01-07	23.830	24.140	23.790	24.130	23.810	1,987,051
2026-01-06	23.860	23.880	23.090	23.610	23.296	1,975,826
2026-01-05	23.460	24.080	23.450	24.030	23.711	1,860,973
2026-01-02	23.900	24.070	23.250	23.400	23.089	1,821,727
2025-12-31	23.930	24.020	23.800	23.840	23.523	768,026
2025-12-30	23.650	23.970	23.610	23.870	23.553	1,209,263
2025-12-29	23.660	23.780	23.550	23.620	23.306	1,411,005
2025-12-24	23.620	23.750	23.560	23.560	23.247	506,713
2025-12-23	23.730	23.830	23.530	23.670	23.356	1,360,759
2025-12-22	23.600	23.740	23.540	23.740	23.425	1,686,230
2025-12-19	23.650	23.760	23.510	23.700	23.385	5,160,516
2025-12-18	23.590	23.770	23.510	23.730	23.415	2,409,875
2025-12-17	23.490	23.640	23.260	23.640	23.326	2,378,868
2025-12-16	23.360	23.490	23.210	23.390	23.079	2,868,356
2025-12-15	23.490	23.670	23.280	23.600	23.287	2,172,846
2025-12-12	23.210	23.570	23.100	23.510	23.198	3,263,841
2025-12-11	22.900	23.360	22.790	23.130	22.823	2,277,813
2025-12-10	23.280	23.320	22.910	23.020	22.714	1,933,792
2025-12-09	23.410	23.580	23.300	23.350	23.040	1,750,206
2025-12-08	23.720	24.000	23.510	23.510	23.198	1,818,063
2025-12-05	23.810	23.990	23.450	23.780	23.464	2,616,091
2025-12-04	23.400	24.000	23.400	23.760	23.444	2,435,126
2025-12-03	23.400	23.440	23.080	23.410	23.099	2,241,010
2025-12-02	23.800	23.840	23.400	23.420	23.109	2,795,063
2025-12-01	24.040	24.040	23.620	23.850	23.533	2,167,184
2025-11-28	24.160	24.180	24.010	24.110	23.790	1,324,558
2025-11-27	24.080	24.320	24.070	24.150	23.829	1,199,289
2025-11-26	24.120	24.180	23.840	24.150	23.829	2,556,960
2025-11-25	23.720	23.960	23.470	23.960	23.642	1,611,405
2025-11-24	23.800	24.130	23.700	23.770	23.454	4,083,201
2025-11-21	23.000	23.800	22.860	23.490	23.178	3,865,674
2025-11-20	23.410	23.550	23.250	23.320	23.010	2,427,506
2025-11-19	23.200	23.560	22.960	23.380	23.070	2,756,148
2025-11-18	23.270	23.440	23.110	23.180	22.872	2,394,007
2025-11-17	24.000	24.000	23.520	23.530	23.218	1,664,013
2025-11-14	24.010	24.040	23.670	23.990	23.671	2,292,624

← NewerPage 4 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2700 EUR
2025-05-26	0.2600 EUR
2024-05-27	0.2300 EUR
2023-05-29	0.2100 EUR
2022-05-23	0.1700 EUR
2021-05-28	0.5600 EUR
2020-05-28	0.7000 EUR
2019-05-29	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.