Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	43.095	43.225	42.705	42.965	41.824	364,570
2024-03-01	43.490	43.715	42.425	42.651	41.518	549,058
2024-02-29	43.415	43.680	42.950	43.185	42.038	1,386,685
2024-02-28	43.005	43.580	43.005	43.300	42.150	1,326,392
2024-02-27	43.500	43.500	42.615	43.199	42.051	791,405
2024-02-26	43.235	43.475	43.050	43.301	42.151	307,725
2024-02-23	43.345	43.410	42.900	43.321	42.171	981,615
2024-02-22	43.610	43.915	42.485	43.604	42.446	1,046,018
2024-02-21	43.340	43.560	42.718	42.985	41.844	448,110
2024-02-20	43.805	43.805	42.855	43.119	41.974	262,226
2024-02-19	43.290	43.720	42.925	43.427	42.274	938,673
2024-02-16	43.050	43.695	42.630	43.392	42.239	282,704
2024-02-15	43.305	43.555	42.595	43.093	41.949	684,620
2024-02-14	42.570	43.040	42.310	42.825	41.688	583,538
2024-02-13	42.770	43.415	41.975	42.245	41.123	1,270,904
2024-02-12	44.410	44.410	42.855	43.172	42.025	679,969
2024-02-09	44.505	44.620	43.545	43.838	42.673	367,514
2024-02-08	43.015	44.255	43.015	43.894	42.728	497,535
2024-02-07	42.345	43.585	41.815	43.205	42.058	415,845
2024-02-06	41.745	42.310	41.745	42.071	40.954	571,900
2024-02-05	42.095	42.430	41.745	42.083	40.965	809,153
2024-02-02	43.725	43.985	41.955	43.144	41.998	2,130,528
2024-02-01	44.670	48.235	41.990	43.465	42.311	3,594,364
2024-01-31	48.150	48.740	47.910	48.292	47.010	705,003
2024-01-30	47.615	48.850	47.615	48.601	47.310	334,643
2024-01-29	47.750	48.095	47.345	47.898	46.626	610,145
2024-01-26	48.045	48.095	47.085	47.810	46.540	680,521
2024-01-25	47.770	47.815	46.980	47.677	46.411	283,754
2024-01-24	48.170	48.320	46.670	47.547	46.284	384,569
2024-01-23	46.915	47.420	46.645	46.947	45.700	331,647
2024-01-22	45.870	47.140	45.870	47.107	45.856	199,894
2024-01-19	47.030	47.285	45.875	46.137	44.912	493,641
2024-01-18	46.000	46.965	45.660	46.543	45.307	714,843
2024-01-17	45.675	46.079	45.200	46.063	44.840	5,752,448
2024-01-16	44.275	45.795	44.275	45.367	44.162	585,134
2024-01-15	44.635	45.080	44.360	44.536	43.353	420,579
2024-01-12	43.065	44.811	43.065	44.255	43.079	734,852
2024-01-11	43.040	43.575	42.505	43.271	42.122	1,091,743
2024-01-10	42.350	42.791	41.990	42.369	41.244	283,525
2024-01-09	42.445	42.695	41.780	41.970	40.855	325,866
2024-01-08	42.055	42.360	41.825	42.199	41.079	330,237
2024-01-05	42.000	42.270	41.371	41.853	40.741	302,978
2024-01-04	42.850	43.205	42.075	42.279	41.156	2,591,609
2024-01-03	42.790	43.455	42.485	42.900	41.761	352,870
2024-01-02	44.200	44.375	43.020	43.334	42.183	363,432
2023-12-29	44.555	44.555	43.990	44.341	43.164	239,501
2023-12-28	44.760	44.845	44.145	44.810	43.620	177,690
2023-12-27	44.555	44.960	44.280	44.645	43.459	253,373
2023-12-22	44.950	44.950	44.045	44.640	43.454	191,901
2023-12-21	45.000	45.000	44.185	44.668	43.482	271,974
2023-12-20	44.290	44.737	44.135	44.737	43.548	696,842
2023-12-19	44.580	44.640	43.915	44.390	43.211	233,667
2023-12-18	44.000	44.560	43.700	43.951	42.784	893,477
2023-12-15	43.755	44.297	43.160	43.440	42.286	2,373,071
2023-12-14	44.890	45.170	43.730	44.332	43.154	623,390
2023-12-13	45.000	45.270	44.413	44.415	43.235	593,501
2023-12-12	44.360	44.970	44.100	44.614	43.429	218,680
2023-12-11	44.305	44.780	43.950	44.397	43.218	703,690
2023-12-08	43.735	44.460	43.675	44.212	43.037	268,409
2023-12-07	43.570	44.255	43.570	43.757	42.594	305,638

← NewerPage 12 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.