Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	34.350	34.400	34.060	34.130	33.420	78,087
2024-08-22	34.370	34.640	34.320	34.432	33.716	83,746
2024-08-21	34.200	34.520	34.110	34.401	33.685	79,712
2024-08-20	34.340	34.510	34.100	34.332	33.618	65,329
2024-08-19	34.200	34.820	34.070	34.174	33.464	63,980
2024-08-16	34.350	34.470	34.100	34.166	33.456	38,568
2024-08-15	33.970	34.390	33.770	34.163	33.453	50,930
2024-08-14	33.790	33.980	33.650	33.798	33.095	85,040
2024-08-13	33.640	33.690	32.960	33.333	32.640	156,783
2024-08-12	33.640	33.670	33.430	33.440	32.745	204,015
2024-08-09	33.630	33.980	33.380	33.477	32.781	197,491
2024-08-08	33.260	33.470	32.830	33.247	32.555	602,848
2024-08-07	32.940	33.620	32.910	33.317	32.625	82,062
2024-08-06	33.240	33.290	32.900	33.002	32.316	143,217
2024-08-05	32.780	33.170	32.290	32.430	31.756	2,087,196
2024-08-02	34.540	34.540	33.450	33.966	33.260	338,444
2024-08-01	35.040	35.080	34.710	34.827	34.102	206,294
2024-07-31	35.000	35.140	34.780	34.985	34.257	633,131
2024-07-30	34.480	34.560	34.240	34.352	33.638	55,532
2024-07-29	35.040	35.190	34.250	34.892	34.166	254,042
2024-07-26	33.730	35.220	33.700	34.879	34.153	821,837
2024-07-25	33.940	34.030	32.700	33.580	32.882	961,580
2024-07-24	34.400	34.500	33.960	34.164	33.453	303,127
2024-07-23	34.510	35.030	34.350	34.525	33.807	59,981
2024-07-22	34.470	34.630	34.210	34.344	33.630	165,728
2024-07-19	33.900	34.580	33.620	34.541	33.823	168,667
2024-07-18	34.230	34.750	33.830	34.314	33.600	434,668
2024-07-17	33.950	34.300	33.740	34.175	33.465	155,570
2024-07-16	34.810	34.810	33.780	34.044	33.336	46,687
2024-07-15	34.150	34.890	34.150	34.666	33.945	74,483
2024-07-12	33.750	34.580	33.750	34.160	33.450	1,789,776
2024-07-11	33.840	34.260	33.590	33.970	33.264	359,618
2024-07-10	33.900	34.100	33.410	33.835	33.132	161,952
2024-07-09	33.960	34.400	33.310	33.872	33.168	1,402,110
2024-07-08	35.910	36.210	35.060	35.970	35.222	1,207,366
2024-07-05	35.690	35.780	35.310	35.589	34.849	669,447
2024-07-04	35.360	35.570	35.040	35.273	34.540	56,411
2024-07-03	34.590	35.490	34.510	35.370	34.635	630,648
2024-07-02	34.240	34.710	34.180	34.391	33.676	928,159
2024-07-01	35.590	35.950	34.500	34.966	34.239	1,907,924
2024-06-28	34.750	35.370	34.750	35.220	34.488	545,854
2024-06-27	34.830	35.800	34.720	34.988	34.260	149,649
2024-06-26	35.320	35.670	35.190	35.340	34.605	1,160,354
2024-06-25	34.800	35.200	34.600	34.805	34.082	68,234
2024-06-24	34.360	35.230	34.360	34.747	34.025	62,561
2024-06-21	34.860	35.230	34.480	34.844	34.120	1,768,048
2024-06-20	34.540	35.220	34.540	34.969	34.242	80,486
2024-06-19	35.020	35.190	34.580	34.972	34.245	151,598
2024-06-18	35.720	35.980	35.540	35.730	34.987	654,683
2024-06-17	35.750	35.860	35.090	35.261	34.528	659,163
2024-06-14	35.500	36.010	35.380	35.569	34.829	796,767
2024-06-13	36.680	36.850	35.700	36.850	36.084	613,344
2024-06-12	36.780	37.030	36.200	36.250	35.496	78,901
2024-06-11	36.900	37.140	36.510	36.634	35.872	1,481,318
2024-06-10	36.960	36.980	36.410	36.696	35.933	19,098
2024-06-07	37.750	37.950	37.100	37.373	36.596	92,759
2024-06-06	37.350	38.060	37.350	37.707	36.923	115,193
2024-06-05	36.870	37.830	36.870	37.695	36.911	62,772
2024-06-04	37.060	37.420	36.930	37.142	36.369	660,210
2024-06-03	37.500	37.770	36.660	36.958	36.189	182,180

← NewerPage 10 of 21 · 1,254 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.