Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	43.635	44.080	43.275	43.983	42.815	2,480,834
2023-12-05	43.095	43.595	42.790	43.532	42.375	569,928
2023-12-04	43.360	43.555	43.065	43.194	42.047	969,208
2023-12-01	43.225	43.360	42.705	43.241	42.093	299,222
2023-11-30	43.010	43.185	42.700	42.906	41.767	552,579
2023-11-29	42.815	43.355	42.530	43.110	41.965	234,118
2023-11-28	42.500	42.940	42.255	42.829	41.691	464,850
2023-11-27	42.245	42.970	42.245	42.665	41.532	325,662
2023-11-24	43.130	43.130	42.500	42.642	41.510	190,646
2023-11-23	42.680	43.050	42.425	42.758	41.622	287,494
2023-11-22	42.400	43.170	42.090	42.964	41.823	226,559
2023-11-21	42.540	42.835	42.245	42.485	41.357	818,862
2023-11-20	41.905	42.640	41.695	42.191	41.070	866,600
2023-11-17	41.395	42.315	41.395	42.019	40.903	421,226
2023-11-16	42.130	42.140	41.565	41.834	40.723	535,166
2023-11-15	41.495	42.065	41.160	41.883	40.770	432,946
2023-11-14	40.815	41.730	40.500	41.361	40.262	408,217
2023-11-13	40.730	40.895	40.165	40.691	39.610	370,407
2023-11-10	40.005	40.960	39.910	40.137	39.071	296,513
2023-11-09	40.150	40.780	40.000	40.672	39.592	871,626
2023-11-08	40.010	40.345	39.760	40.050	38.986	989,375
2023-11-07	39.960	40.195	39.575	40.019	38.956	631,357
2023-11-06	39.555	39.920	39.065	39.797	38.740	1,292,735
2023-11-03	38.835	39.440	38.730	39.376	38.330	631,217
2023-11-02	39.230	39.680	38.785	39.056	38.019	2,003,370
2023-11-01	39.135	39.135	38.415	38.992	37.957	770,047
2023-10-31	38.865	39.135	38.495	38.818	37.787	509,568
2023-10-30	38.820	39.355	38.595	38.923	37.889	699,108
2023-10-27	38.480	38.480	37.420	37.974	36.965	349,225
2023-10-26	37.930	38.255	36.895	37.424	36.430	886,268
2023-10-25	36.240	38.435	34.660	37.257	36.267	2,315,516
2023-10-24	34.435	34.985	33.860	34.980	34.051	1,043,138
2023-10-23	33.785	34.280	33.580	33.855	32.956	874,220
2023-10-20	34.575	34.845	33.930	34.101	33.195	867,251
2023-10-19	35.530	35.585	34.790	34.838	33.913	1,346,782
2023-10-18	35.110	35.740	35.000	35.341	34.403	2,355,914
2023-10-17	35.775	35.775	34.880	35.404	34.463	505,268
2023-10-16	36.170	36.170	35.540	35.828	34.876	928,581
2023-10-13	36.555	37.290	35.909	36.105	35.146	522,533
2023-10-12	37.290	37.300	36.695	36.929	35.948	1,566,316
2023-10-11	36.590	37.125	36.465	37.013	36.030	300,148
2023-10-10	36.080	36.910	36.040	36.790	35.813	527,241
2023-10-09	36.290	36.435	35.680	35.848	34.895	771,156
2023-10-06	35.440	36.330	34.960	35.856	34.903	560,533
2023-10-05	35.230	35.435	35.110	35.238	34.302	351,308
2023-10-04	34.950	35.370	34.875	35.173	34.239	452,778
2023-10-03	35.605	35.640	35.125	35.200	34.265	749,135
2023-10-02	35.600	36.280	35.160	35.700	34.751	494,193
2023-09-29	35.050	35.730	34.579	35.700	34.752	531,418
2023-09-28	34.560	34.830	34.363	34.592	33.674	286,533
2023-09-27	34.595	35.010	34.460	34.782	33.858	296,004
2023-09-26	34.625	34.800	34.240	34.369	33.456	425,520
2023-09-25	34.905	34.990	34.400	34.952	34.024	677,694
2023-09-22	34.335	35.135	34.255	34.957	34.029	258,862
2023-09-21	34.710	35.040	34.508	34.639	33.719	513,400
2023-09-20	34.810	35.310	34.690	35.225	34.290	497,438
2023-09-19	35.070	35.245	34.625	35.064	34.133	421,080
2023-09-18	35.360	35.645	35.045	35.186	34.252	367,284
2023-09-15	35.610	36.025	35.225	35.925	34.971	702,504
2023-09-14	35.380	35.380	34.980	35.240	34.304	455,290

← NewerPage 13 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.