Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	36.710	37.770	36.070	36.620	35.859	834,068
2024-05-30	37.430	38.270	37.180	37.700	36.916	1,551,602
2024-05-29	38.170	38.550	37.720	38.180	37.386	75,476
2024-05-28	38.860	39.100	38.180	38.463	37.663	297,303
2024-05-24	38.910	39.410	38.460	38.876	38.068	1,643,220
2024-05-23	39.600	40.320	38.780	39.051	38.014	143,823
2024-05-22	38.260	39.960	38.260	39.486	38.437	347,090
2024-05-21	37.890	38.650	37.830	38.383	37.363	585,402
2024-05-20	37.980	37.980	37.470	37.771	36.768	1,323,183
2024-05-17	37.690	37.830	37.490	37.618	36.619	140,519
2024-05-16	38.600	38.600	37.719	38.037	37.026	182,607
2024-05-15	38.670	38.670	37.940	38.190	37.176	730,043
2024-05-14	37.980	38.400	37.870	38.261	37.245	3,798,764
2024-05-13	37.930	38.530	37.930	38.164	37.151	35,328
2024-05-10	37.850	38.430	37.850	38.196	37.181	48,290
2024-05-09	38.430	38.430	37.920	38.111	37.098	37,379
2024-05-08	38.120	38.500	38.030	38.200	37.185	188,996
2024-05-07	37.590	38.090	36.910	37.861	36.855	370,425
2024-05-03	37.110	37.110	36.460	36.845	35.867	1,480,478
2024-05-02	37.260	37.260	36.540	36.685	35.711	115,248
2024-05-01	37.030	37.030	37.030	37.030	36.046	36,509
2024-04-30	38.000	38.000	36.900	37.057	36.072	215,914
2024-04-29	37.880	37.940	37.520	37.781	36.777	472,642
2024-04-26	37.520	38.110	37.010	37.844	36.839	875,738
2024-04-25	37.430	39.250	36.160	38.039	37.028	3,304,932
2024-04-24	38.270	39.210	38.270	39.043	38.006	381,458
2024-04-23	38.750	38.940	38.260	38.482	37.460	567,643
2024-04-22	38.250	38.700	38.180	38.509	37.486	831,120
2024-04-19	38.100	38.670	37.860	38.118	37.105	181,157
2024-04-18	38.320	38.450	38.080	38.436	37.415	1,783,126
2024-04-17	38.370	39.070	38.290	38.530	37.507	350,487
2024-04-16	38.470	39.200	38.370	38.652	37.625	497,132
2024-04-15	39.490	39.780	38.940	39.348	38.303	656,918
2024-04-12	39.530	40.200	39.000	39.893	38.834	493,289
2024-04-11	39.370	40.000	39.370	39.647	38.594	965,540
2024-04-10	40.320	40.320	39.500	39.712	38.657	423,647
2024-04-09	40.240	40.240	39.710	39.783	38.727	259,050
2024-04-08	40.490	40.500	39.890	40.259	39.189	2,306,623
2024-04-05	39.050	40.240	39.050	40.171	39.104	3,455,814
2024-04-04	39.830	40.120	39.360	39.753	38.697	1,925,153
2024-04-03	39.900	40.150	39.680	39.875	38.816	1,153,203
2024-04-02	40.900	41.040	39.958	40.080	39.016	1,964,537
2024-03-28	41.295	41.505	40.975	41.046	39.956	590,967
2024-03-27	41.495	41.790	41.105	41.282	40.185	1,278,814
2024-03-26	41.150	41.548	40.915	41.483	40.381	722,082
2024-03-25	41.895	41.895	40.980	41.261	40.165	957,882
2024-03-22	41.075	41.710	40.650	41.505	40.403	1,429,518
2024-03-21	40.930	41.435	40.615	41.080	39.989	658,553
2024-03-20	40.970	41.330	40.880	41.003	39.914	452,053
2024-03-19	41.855	42.270	40.560	40.965	39.877	2,364,883
2024-03-18	42.085	42.085	41.350	41.981	40.866	713,392
2024-03-15	42.255	42.255	41.480	41.700	40.593	1,490,062
2024-03-14	42.310	42.570	41.840	42.035	40.919	2,326,854
2024-03-13	42.550	42.965	42.313	42.321	41.197	1,889,896
2024-03-12	42.090	42.750	41.905	42.449	41.321	452,420
2024-03-11	41.835	42.430	41.600	42.033	40.917	671,392
2024-03-08	42.240	42.600	41.690	42.085	40.967	295,065
2024-03-07	42.350	42.520	41.650	42.401	41.275	401,422
2024-03-06	41.330	42.103	41.320	41.768	40.659	525,819
2024-03-05	42.755	43.220	41.550	42.023	40.907	847,761

← NewerPage 11 of 22 · 1,261 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.