Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.945	18.035	17.570	17.750	17.750	247,142
2026-07-21	18.105	18.185	17.770	17.940	17.940	678,215
2026-07-20	17.950	18.265	17.835	18.045	18.045	25,223
2026-07-17	18.165	18.540	17.740	18.103	18.103	8,136
2026-07-16	18.415	18.510	18.150	18.265	18.265	150,816
2026-07-15	18.295	18.800	18.075	18.180	18.180	979,108
2026-07-14	18.610	18.635	17.690	18.430	18.430	470,837
2026-07-13	18.245	18.659	18.105	18.615	18.615	102,679
2026-07-10	18.290	18.450	18.165	18.225	18.225	4,901
2026-07-09	18.045	18.210	17.830	18.200	18.200	13,172
2026-07-08	18.520	18.595	17.775	17.775	17.775	582,090
2026-07-07	18.550	18.840	18.505	18.660	18.660	1,213,957
2026-07-06	18.500	18.770	18.140	18.385	18.385	567,380
2026-07-03	18.635	19.015	18.290	18.555	18.555	15,196
2026-07-02	18.350	18.675	17.945	18.610	18.610	206,329
2026-07-01	17.880	18.385	17.665	18.345	18.345	39,119
2026-06-30	18.025	18.430	17.815	17.870	17.870	362,809
2026-06-29	17.995	18.325	17.990	18.140	18.140	139,854
2026-06-26	17.710	17.895	17.415	17.810	17.810	21,399
2026-06-25	17.365	17.850	17.170	17.589	17.589	269,563
2026-06-24	17.400	17.700	17.230	17.390	17.390	52,467
2026-06-23	16.955	17.600	16.950	17.485	17.485	1,354,905
2026-06-22	17.285	17.610	16.890	16.960	16.960	16,612
2026-06-19	17.080	17.250	17.005	17.230	17.230	4,543
2026-06-18	17.205	17.310	16.810	17.080	17.080	1,395,350
2026-06-17	17.370	17.425	16.990	17.314	17.314	396,007
2026-06-16	17.415	17.780	17.285	17.366	17.366	66,730
2026-06-15	17.365	17.790	17.210	17.500	17.500	2,155,565
2026-06-12	18.170	18.200	17.130	17.220	17.220	956,087
2026-06-11	19.270	19.299	18.155	18.702	18.702	612,012
2026-06-10	19.695	20.060	19.120	19.360	19.360	24,427
2026-06-09	19.835	19.900	19.530	19.700	19.700	8,336
2026-06-08	19.315	19.875	19.315	19.870	19.870	573,013
2026-06-05	19.855	20.560	19.760	19.990	19.990	9,865,343
2026-06-04	19.030	20.210	19.010	20.110	20.110	510,137
2026-06-03	19.485	19.870	18.880	19.005	19.005	33,894
2026-06-02	20.290	20.440	19.365	19.400	19.400	752,087
2026-06-01	19.005	20.260	18.610	20.259	20.259	4,062,723
2026-05-29	18.850	19.205	18.395	18.860	18.860	175,931
2026-05-28	19.675	20.060	18.430	18.651	18.651	149,411
2026-05-27	20.120	20.540	19.740	19.780	19.780	68,559
2026-05-26	20.530	20.590	20.305	20.380	20.110	19,121
2026-05-22	20.140	20.580	19.660	20.360	20.090	3,092,394
2026-05-21	20.240	20.330	19.860	20.055	19.789	543,207
2026-05-20	20.110	20.390	19.925	20.390	20.120	99,984
2026-05-19	19.850	20.610	19.425	20.280	20.011	122,089
2026-05-18	19.710	20.150	19.475	19.715	19.454	4,017,262
2026-05-15	19.615	19.960	19.500	19.919	19.655	3,564,655
2026-05-14	19.150	19.614	19.150	19.555	19.296	182,824
2026-05-13	19.180	19.270	18.825	18.980	18.729	655,990
2026-05-12	19.115	19.335	18.740	19.175	18.921	991
2026-05-11	19.605	19.700	19.360	19.390	19.133	26,053
2026-05-08	19.780	20.220	19.375	19.555	19.296	1,976,861
2026-05-07	19.865	19.895	19.485	19.880	19.617	25,806
2026-05-06	19.630	20.400	19.395	19.835	19.572	107,068
2026-05-05	19.250	19.625	19.250	19.465	19.207	24,522
2026-04-30	18.895	19.330	18.755	19.095	18.842	20,821
2026-04-29	18.870	18.950	18.325	18.795	18.546	105,727
2026-04-28	19.310	19.350	18.795	18.840	18.590	30,375
2026-04-27	19.650	19.650	19.235	19.620	19.360	753,748

← NewerPage 2 of 21 · 1,255 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.