Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	27.330	27.330	26.780	26.960	26.602	799,010
2025-08-20	26.800	27.340	26.760	27.290	26.928	1,158,360
2025-08-19	26.750	27.210	26.690	27.000	26.641	1,577,912
2025-08-18	26.940	27.000	26.660	26.720	26.365	1,100,934
2025-08-15	26.660	27.090	26.660	26.890	26.533	1,239,909
2025-08-14	26.750	26.870	26.560	26.640	26.286	1,450,463
2025-08-13	26.540	26.770	26.520	26.770	26.415	1,639,333
2025-08-12	27.140	27.240	26.270	26.510	26.158	1,568,329
2025-08-11	27.570	27.640	27.170	27.170	26.809	680,534
2025-08-08	27.460	27.650	27.310	27.510	27.145	1,169,654
2025-08-07	27.660	27.800	27.460	27.580	27.214	1,667,070
2025-08-06	27.760	27.940	27.500	27.520	27.155	1,326,390
2025-08-05	28.020	28.050	27.720	27.750	27.382	1,460,231
2025-08-04	27.980	28.170	27.860	27.940	27.569	1,288,242
2025-08-01	28.630	28.660	27.850	27.940	27.569	1,880,131
2025-07-31	29.250	29.410	28.850	28.890	28.506	1,682,397
2025-07-30	29.620	29.830	29.130	29.170	28.783	1,462,876
2025-07-29	29.600	29.820	29.570	29.680	29.286	1,137,767
2025-07-28	30.020	30.290	29.670	29.680	29.286	1,163,135
2025-07-25	29.310	30.000	29.270	29.780	29.385	2,717,133
2025-07-24	31.850	33.160	28.740	29.310	28.921	6,132,486
2025-07-23	32.020	32.220	31.840	31.990	31.565	1,698,553
2025-07-22	31.960	32.020	31.570	31.850	31.427	1,285,958
2025-07-21	32.030	32.170	31.950	32.000	31.575	905,162
2025-07-18	32.400	32.510	31.920	32.020	31.595	1,358,793
2025-07-17	32.020	32.300	31.900	32.300	31.871	1,443,550
2025-07-16	31.730	32.080	31.640	31.690	31.269	1,217,234
2025-07-15	31.520	31.930	31.490	31.820	31.397	1,183,954
2025-07-14	31.360	31.610	31.190	31.540	31.121	1,081,532
2025-07-11	31.950	32.160	31.680	31.680	31.259	1,022,011
2025-07-10	32.000	32.770	31.910	32.150	31.723	1,608,428
2025-07-09	31.710	31.870	31.520	31.690	31.269	1,091,654
2025-07-08	31.370	31.550	30.980	31.550	31.131	1,369,560
2025-07-07	31.280	31.370	30.990	31.300	30.884	1,052,395
2025-07-04	31.160	31.330	30.860	31.210	30.796	980,870
2025-07-03	31.100	31.390	30.780	31.390	30.973	957,669
2025-07-02	30.680	31.350	30.270	31.210	30.796	1,584,475
2025-07-01	30.610	30.740	30.310	30.730	30.322	1,152,416
2025-06-30	31.050	31.070	30.560	30.730	30.322	1,768,816
2025-06-27	30.610	31.150	30.610	31.050	30.638	1,715,656
2025-06-26	30.690	30.790	30.180	30.430	30.026	1,659,754
2025-06-25	30.950	31.400	30.700	30.770	30.361	1,631,734
2025-06-24	31.450	31.470	30.860	30.930	30.519	1,697,722
2025-06-23	30.550	30.850	30.450	30.730	30.322	1,183,603
2025-06-20	31.000	31.150	30.700	30.880	30.470	3,785,495
2025-06-19	31.140	31.250	30.840	30.840	30.430	1,125,428
2025-06-18	31.770	31.840	31.340	31.420	31.003	1,475,784
2025-06-17	31.890	32.050	31.600	31.670	31.249	1,251,908
2025-06-16	31.760	32.230	31.750	32.110	31.684	1,428,990
2025-06-13	31.490	31.910	31.410	31.680	31.259	1,784,050
2025-06-12	31.840	32.100	31.730	32.100	31.674	1,183,241
2025-06-11	32.430	32.480	31.890	31.990	31.565	2,034,250
2025-06-10	32.340	32.480	31.970	32.410	31.980	1,687,013
2025-06-09	32.200	32.630	32.050	32.330	31.901	1,313,883
2025-06-06	32.710	33.080	31.920	32.340	31.911	1,851,504
2025-06-05	33.000	33.030	32.430	32.750	32.315	1,431,729
2025-06-04	32.550	33.060	32.520	32.950	32.512	1,639,078
2025-06-03	32.420	32.560	32.170	32.430	31.999	2,050,372
2025-06-02	32.650	32.780	32.050	32.130	31.703	1,843,946
2025-05-30	33.170	33.390	32.910	33.000	32.562	4,427,598

← NewerPage 6 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.