Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.125	19.670	18.765	19.594	19.334	2,773,635
2026-04-23	19.770	20.330	19.020	19.205	18.951	380,023
2026-04-22	18.970	19.020	18.590	18.910	18.660	668,949
2026-04-21	19.015	19.410	18.990	19.055	18.803	273,461
2026-04-20	19.165	19.250	18.810	18.925	18.674	281,237
2026-04-17	18.650	19.565	18.650	19.350	19.094	68,347
2026-04-16	18.085	18.610	18.085	18.570	18.324	310,324
2026-04-15	17.810	18.059	17.715	18.010	17.771	644,534
2026-04-14	17.610	17.790	17.540	17.675	17.441	824,872
2026-04-13	16.715	17.540	16.705	17.470	17.239	10,281
2026-04-10	16.955	17.245	16.815	16.815	16.592	2,126,010
2026-04-09	17.595	17.600	16.805	17.595	17.362	2,999,314
2026-04-08	18.030	18.370	17.630	17.635	17.401	32,460
2026-04-07	17.635	17.840	17.375	17.405	17.174	8,033
2026-04-02	17.415	17.815	17.260	17.625	17.392	3,270,482
2026-04-01	17.870	18.205	17.375	17.576	17.343	581,952
2026-03-31	16.910	17.370	16.895	17.270	17.041	239,787
2026-03-30	16.635	17.040	16.535	16.855	16.632	112,849
2026-03-27	17.010	17.100	16.665	16.710	16.489	4,033,248
2026-03-26	16.790	17.145	16.615	16.955	16.730	93,351
2026-03-25	16.775	17.090	16.600	16.730	16.508	49,510
2026-03-24	16.990	17.005	16.620	17.005	16.780	976,822
2026-03-23	17.000	17.565	16.670	17.005	16.780	1,596,320
2026-03-20	17.750	18.085	16.995	17.150	16.923	373,044
2026-03-19	17.755	17.985	17.665	17.725	17.490	5,577,480
2026-03-18	17.995	18.335	17.595	17.965	17.727	12,331
2026-03-17	18.470	18.820	18.015	18.080	17.841	491,349
2026-03-16	18.625	18.655	18.305	18.410	18.166	23,829
2026-03-13	18.300	18.795	18.245	18.500	18.255	38,778
2026-03-12	18.065	18.700	17.720	18.305	18.063	228,603
2026-03-11	17.960	18.050	17.750	18.035	17.796	89,600
2026-03-10	18.305	18.390	17.775	18.095	17.855	53,486
2026-03-09	18.625	18.730	17.965	18.040	17.801	61,862
2026-03-06	18.770	19.135	18.390	18.810	18.561	350,325
2026-03-05	18.220	18.655	18.000	18.655	18.408	113,911
2026-03-04	18.280	18.315	18.055	18.190	17.949	731,037
2026-03-03	18.480	18.540	18.000	18.305	18.063	3,115,192
2026-03-02	17.985	18.820	17.580	18.557	18.311	3,777,551
2026-02-27	18.385	18.625	17.955	18.550	18.304	1,574,572
2026-02-26	18.140	18.510	17.890	18.385	18.141	604,093
2026-02-25	17.400	18.025	17.325	18.025	17.786	4,110,776
2026-02-24	17.190	17.660	17.070	17.430	17.199	610,583
2026-02-23	17.015	17.291	16.920	17.290	17.061	628,596
2026-02-20	17.540	17.570	17.210	17.345	17.115	3,104,629
2026-02-19	17.305	17.625	17.225	17.500	17.268	3,054,460
2026-02-18	40.879	40.879	20.005	40.879	40.337	3
2026-02-17	15.865	16.730	15.835	16.730	16.508	30,019
2026-02-16	17.905	17.965	15.960	16.120	15.906	376,854
2026-02-13	18.000	18.545	17.835	17.870	17.633	506,992
2026-02-12	17.850	18.305	17.640	18.100	17.860	458,537
2026-02-11	18.020	18.605	17.170	17.955	17.717	1,871,997
2026-02-10	22.500	22.740	22.250	22.499	22.201	332,165
2026-02-09	22.390	22.540	22.290	22.440	22.143	13,516
2026-02-06	22.080	22.260	21.850	22.150	21.857	36,768
2026-02-05	23.190	23.330	22.700	22.820	22.518	1,845,595
2026-02-04	22.320	23.180	22.220	22.960	22.656	977,167
2026-02-03	23.260	23.260	22.170	22.330	22.034	1,912,013
2026-02-02	23.190	23.480	22.990	23.140	22.833	138,842
2026-01-30	23.000	23.630	22.970	23.260	22.952	17,075
2026-01-29	23.770	24.130	22.880	22.950	22.646	1,949,046

← NewerPage 3 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.