Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	35.230	35.400	35.070	35.257	34.320	849,583
2023-09-12	36.480	36.480	35.620	35.737	34.787	185,114
2023-09-11	36.615	36.750	36.170	36.368	35.402	976,188
2023-09-08	36.565	36.660	36.180	36.457	35.488	396,458
2023-09-07	36.225	36.500	36.155	36.404	35.437	798,163
2023-09-06	36.585	36.650	36.295	36.527	35.557	992,172
2023-09-05	36.600	36.660	36.100	36.655	35.681	571,990
2023-09-04	36.520	36.930	36.465	36.928	35.947	400,855
2023-09-01	36.460	36.665	36.280	36.443	35.475	525,112
2023-08-31	36.610	36.715	36.500	36.607	35.635	1,369,642
2023-08-30	36.550	36.720	36.340	36.533	35.563	324,842
2023-08-29	36.360	36.685	36.155	36.626	35.653	616,722
2023-08-25	35.365	36.016	35.365	35.916	34.962	1,241,443
2023-08-24	36.540	36.770	35.720	35.785	34.835	47,344
2023-08-23	36.120	36.250	35.970	36.133	35.173	1,077,357
2023-08-22	35.940	36.285	35.900	36.110	35.151	1,668,681
2023-08-21	35.740	35.880	35.563	35.565	34.620	555,220
2023-08-18	35.650	35.820	35.350	35.592	34.647	556,232
2023-08-17	36.655	36.655	35.725	36.111	35.151	551,092
2023-08-16	36.840	37.040	36.730	36.961	35.979	1,579,315
2023-08-15	37.010	37.035	36.650	36.834	35.856	271,480
2023-08-14	36.660	37.010	36.535	36.954	35.972	325,354
2023-08-11	37.500	37.630	36.770	36.866	35.886	336,416
2023-08-10	37.835	37.920	37.440	37.658	36.658	1,068,701
2023-08-09	37.835	38.225	37.510	37.649	36.649	1,421,525
2023-08-08	37.780	37.955	37.465	37.582	36.584	253,132
2023-08-07	37.780	38.085	37.725	37.922	36.915	227,611
2023-08-04	37.900	37.915	37.380	37.748	36.745	333,409
2023-08-03	37.710	38.508	37.610	37.723	36.721	252,895
2023-08-02	38.180	38.670	37.870	38.243	37.228	333,863
2023-08-01	38.750	38.960	38.420	38.600	37.575	378,937
2023-07-31	38.925	39.055	38.640	38.889	37.856	352,125
2023-07-28	38.650	38.920	38.125	38.701	37.673	607,454
2023-07-27	37.645	39.000	37.620	38.640	37.614	1,869,554
2023-07-26	37.995	38.210	37.160	37.483	36.487	612,474
2023-07-25	38.390	38.830	37.660	38.180	37.165	868,187
2023-07-24	40.430	40.765	39.975	40.525	39.449	588,938
2023-07-21	40.200	40.625	40.089	40.432	39.358	280,267
2023-07-20	41.005	41.030	40.425	40.734	39.652	251,588
2023-07-19	40.900	41.480	40.875	41.342	40.244	541,575
2023-07-18	40.825	40.935	40.480	40.712	39.631	299,453
2023-07-17	40.685	41.015	40.525	40.803	39.719	182,092
2023-07-14	40.740	40.955	40.650	40.836	39.751	112,402
2023-07-13	40.755	41.040	40.435	41.016	39.927	1,586,121
2023-07-12	39.740	40.325	39.490	40.079	39.014	272,671
2023-07-11	39.550	39.915	39.330	39.542	38.492	388,260
2023-07-10	38.905	39.255	38.720	39.143	38.104	275,459
2023-07-07	39.030	39.340	38.575	39.044	38.007	172,150
2023-07-06	39.725	39.878	38.780	39.067	38.029	613,761
2023-07-05	40.085	40.150	39.750	39.885	38.826	304,743
2023-07-04	40.000	40.355	39.920	40.321	39.250	281,632
2023-07-03	40.505	40.755	40.045	40.164	39.097	230,135
2023-06-30	39.650	40.710	39.650	40.444	39.369	402,521
2023-06-29	39.775	39.800	39.450	39.639	38.586	283,211
2023-06-28	39.250	39.790	39.210	39.619	38.567	646,583
2023-06-27	39.390	39.390	38.745	38.978	37.943	1,632,542
2023-06-26	39.675	39.689	39.255	39.379	38.333	1,994,576
2023-06-23	39.980	40.245	39.560	39.641	38.588	392,297
2023-06-22	39.860	40.170	39.515	39.920	38.860	971,523
2023-06-21	40.660	40.710	40.205	40.319	39.248	307,360

← NewerPage 14 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.