Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	40.975	41.215	40.735	40.876	39.790	297,556
2023-06-19	41.310	41.319	40.815	41.074	39.983	837,220
2023-06-16	40.960	41.610	40.820	41.466	40.365	508,999
2023-06-15	40.500	41.010	40.205	40.533	39.457	357,614
2023-06-14	41.000	41.170	40.640	40.875	39.789	433,084
2023-06-13	41.130	41.495	40.755	40.755	39.673	286,669
2023-06-12	40.380	40.790	40.295	40.667	39.587	486,515
2023-06-09	41.210	41.210	39.955	40.705	39.624	1,098,768
2023-06-08	40.875	41.220	40.570	41.204	40.109	483,645
2023-06-07	41.455	41.535	41.125	41.279	40.182	265,389
2023-06-06	41.385	41.685	41.345	41.502	40.399	383,829
2023-06-05	41.605	41.720	41.270	41.449	40.348	789,879
2023-06-02	41.330	41.955	41.330	41.686	40.579	239,974
2023-06-01	41.400	41.585	41.045	41.316	40.219	2,461,862
2023-05-31	40.540	41.775	40.535	41.622	40.516	3,138,232
2023-05-30	40.405	41.440	40.380	40.755	39.673	1,024,197
2023-05-26	40.075	40.925	40.015	40.639	39.560	663,515
2023-05-25	39.370	40.035	38.870	39.980	38.713	708,403
2023-05-24	39.110	39.300	38.825	39.206	37.964	515,399
2023-05-23	39.570	39.975	39.315	39.582	38.328	578,456
2023-05-22	38.800	39.845	38.360	39.159	37.919	1,725,084
2023-05-19	37.895	37.980	37.570	37.878	36.678	550,054
2023-05-18	36.685	37.495	36.655	37.469	36.283	218,770
2023-05-17	36.410	36.650	36.295	36.454	35.299	1,169,079
2023-05-16	36.745	36.990	36.323	36.524	35.367	365,789
2023-05-15	36.550	36.765	36.445	36.765	35.600	902,001
2023-05-12	36.410	36.530	36.085	36.390	35.237	314,082
2023-05-11	36.345	36.620	36.100	36.205	35.058	533,414
2023-05-10	35.650	36.265	35.250	35.772	34.639	428,367
2023-05-09	36.350	36.350	35.450	35.671	34.541	375,774
2023-05-05	36.930	36.950	36.510	36.631	35.470	605,355
2023-05-04	36.940	37.210	35.955	36.600	35.441	558,419
2023-05-03	36.765	37.162	36.640	37.149	35.973	562,766
2023-05-02	36.855	37.225	36.455	36.600	35.440	689,238
2023-04-28	35.850	36.680	35.820	36.303	35.153	664,541
2023-04-27	34.545	36.070	34.545	35.667	34.537	2,249,573
2023-04-26	35.500	37.714	34.180	34.878	33.773	2,008,156
2023-04-25	37.565	37.790	37.390	37.562	36.372	623,056
2023-04-24	37.435	37.940	37.430	37.747	36.551	2,163,635
2023-04-21	37.110	37.580	36.965	37.530	36.341	624,006
2023-04-20	37.590	37.590	37.040	37.271	36.090	686,760
2023-04-19	37.710	37.760	37.472	37.472	36.285	151,586
2023-04-18	37.725	38.185	37.605	37.802	36.604	1,156,024
2023-04-17	37.795	37.867	37.235	37.692	36.498	2,107,242
2023-04-14	37.970	38.110	37.570	37.754	36.559	4,508,641
2023-04-13	37.980	38.025	37.575	37.836	36.637	242,896
2023-04-12	37.780	38.450	37.505	37.954	36.752	994,289
2023-04-11	37.660	37.790	37.480	37.614	36.423	236,519
2023-04-06	37.250	37.735	37.160	37.510	36.321	160,930
2023-04-05	37.445	37.715	37.290	37.474	36.287	1,133,228
2023-04-04	37.715	37.920	37.355	37.416	36.231	1,107,782
2023-04-03	37.975	37.990	37.145	37.390	36.206	387,308
2023-03-31	37.400	38.035	37.320	37.728	36.533	557,683
2023-03-30	36.490	37.370	36.465	37.286	36.105	666,717
2023-03-29	36.235	36.405	35.980	36.066	34.924	437,172
2023-03-28	37.140	37.140	36.033	36.045	34.904	491,700
2023-03-27	37.495	37.710	36.985	37.250	36.070	535,417
2023-03-24	37.740	37.845	37.070	37.452	36.266	495,421
2023-03-23	37.345	37.745	36.930	37.391	36.207	349,112
2023-03-22	37.495	37.695	37.115	37.362	36.179	673,275

← NewerPage 15 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.