Dassault Systemes SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	23.980	24.520	23.750	24.440	24.440	1,974,864
2026-10-22	23.620	24.080	23.520	24.060	24.060	1,487,007
2026-10-21	23.200	23.580	22.880	23.580	23.580	1,306,501
2026-10-20	23.410	23.640	22.950	23.190	23.190	1,431,623
2026-10-19	23.150	23.350	22.990	23.290	23.290	1,514,231
2026-10-16	23.160	23.620	22.890	23.100	23.100	1,527,927
2026-10-15	22.500	23.180	22.390	23.160	23.160	2,127,457
2026-10-14	22.680	22.690	22.270	22.490	22.490	1,857,660
2026-10-13	22.330	22.700	22.170	22.540	22.540	1,547,993
2026-10-12	21.740	22.340	21.510	22.170	22.170	1,644,696
2026-10-09	21.790	22.140	21.600	21.750	21.750	2,365,517
2026-10-08	21.550	21.820	21.320	21.590	21.590	1,344,337
2026-10-07	21.440	21.740	21.280	21.610	21.610	1,594,681
2026-10-06	21.440	21.720	21.390	21.510	21.510	1,175,118
2026-10-05	21.340	21.700	20.800	21.400	21.400	2,237,628
2026-10-02	20.600	20.860	20.500	20.630	20.630	1,239,040
2026-10-01	20.410	20.880	19.940	20.570	20.570	2,501,730
2026-09-30	20.570	20.740	20.160	20.490	20.490	2,475,631
2026-09-29	21.060	21.140	20.370	20.640	20.640	2,090,919
2026-09-28	20.880	21.400	20.730	21.070	21.070	1,628,553
2026-09-25	21.260	21.350	20.890	21.070	21.070	1,817,439
2026-09-24	21.130	21.350	20.820	21.170	21.170	1,754,811
2026-09-23	21.010	21.280	20.910	21.210	21.210	1,247,021

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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