Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	22.510	23.180	22.400	23.060	23.060	444,768
2026-10-14	22.690	22.690	22.290	22.490	22.490	384,455
2026-10-13	22.280	22.700	21.780	22.411	22.411	791,309
2026-10-12	21.740	22.300	21.690	22.170	22.170	836,891
2026-10-09	21.800	22.110	21.680	21.750	21.750	1,899,887
2026-10-08	21.600	21.820	21.360	21.629	21.629	577,030
2026-10-07	21.420	21.680	21.040	21.610	21.610	19,428
2026-10-06	21.450	21.710	21.400	21.570	21.570	466,891
2026-10-05	21.350	21.700	20.840	21.510	21.510	15,579
2026-10-02	20.570	20.830	20.520	20.520	20.520	2,866
2026-10-01	20.400	20.880	19.960	20.500	20.500	2,632,246
2026-09-30	20.570	20.740	20.200	20.490	20.490	345,635
2026-09-29	21.070	21.110	20.430	20.640	20.640	246,456
2026-09-28	20.870	21.350	20.490	21.190	21.190	163,314
2026-09-25	21.210	21.340	20.900	21.000	21.000	26,633
2026-09-24	21.150	21.320	20.720	21.280	21.280	17,578
2026-09-23	21.000	21.240	20.930	21.110	21.110	97,308
2026-09-22	20.890	21.360	20.820	20.870	20.870	216,285
2026-09-21	20.560	21.040	20.530	20.880	20.880	6,372
2026-09-18	20.510	20.750	20.390	20.560	20.560	284,225
2026-09-17	20.520	20.690	20.220	20.410	20.410	17,547
2026-09-16	20.940	21.030	20.610	20.920	20.920	289,583
2026-09-15	21.200	21.200	20.490	21.150	21.150	1,331,137
2026-09-14	20.580	21.400	20.560	21.370	21.370	18,659
2026-09-11	20.370	20.370	19.960	20.270	20.270	1,825
2026-09-10	20.090	20.350	19.895	20.260	20.260	184,952
2026-09-09	20.390	20.730	20.169	20.170	20.170	517,830
2026-09-08	20.560	20.780	20.290	20.410	20.410	311,578
2026-09-07	21.000	21.000	20.380	20.390	20.390	10,128
2026-09-04	22.480	22.480	20.980	21.040	21.040	33,299
2026-09-03	22.130	22.637	22.050	22.470	22.470	18,258
2026-09-02	22.190	22.360	21.750	22.130	22.130	155,288
2026-09-01	22.790	23.160	22.250	22.250	22.250	292,322
2026-08-28	23.170	23.170	22.900	23.120	23.120	277,693
2026-08-27	22.780	23.140	22.570	23.070	23.070	69,917
2026-08-26	22.500	22.720	22.180	22.531	22.531	369,832
2026-08-25	22.600	22.640	22.140	22.570	22.570	234,457
2026-08-24	22.400	22.670	22.240	22.590	22.590	72,102
2026-08-21	22.220	22.500	22.050	22.430	22.430	59,486
2026-08-20	22.280	22.350	21.880	22.260	22.260	186,486
2026-08-19	21.900	22.290	21.740	22.240	22.240	62,928
2026-08-18	21.450	22.010	21.440	21.910	21.910	180,059
2026-08-17	21.450	21.580	21.340	21.430	21.430	297,662
2026-08-14	21.470	21.930	21.420	21.610	21.610	1,396,390
2026-08-13	21.490	21.540	20.810	20.920	20.920	152,480
2026-08-12	21.940	21.940	21.330	21.360	21.360	3,847
2026-08-11	22.060	22.130	21.810	21.940	21.940	194,688
2026-08-10	22.210	22.220	21.900	22.100	22.100	390,740
2026-08-07	21.840	22.420	21.820	22.280	22.280	532,130
2026-08-06	21.620	21.810	21.430	21.810	21.810	237,400
2026-08-05	21.370	21.720	21.230	21.490	21.490	33,777
2026-08-04	20.690	21.360	20.550	21.360	21.360	658,750
2026-08-03	20.260	21.410	20.050	20.910	20.910	285,046
2026-07-31	20.100	20.210	19.725	20.050	20.050	80,131
2026-07-30	20.840	20.940	20.240	20.250	20.250	338,375
2026-07-29	21.090	21.490	20.530	20.950	20.950	76,618
2026-07-28	20.500	21.020	20.360	20.940	20.940	824,371
2026-07-27	19.930	20.610	19.830	20.510	20.510	186,684
2026-07-24	18.515	20.020	18.515	19.895	19.895	80,660
2026-07-23	17.880	18.980	17.670	18.230	18.230	140,119

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2700 EUR
2025-05-23	0.2600 EUR
2024-05-24	0.2300 EUR
2023-05-26	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.