Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.470	24.680	24.470	24.640	24.314	473,905
2025-10-30	24.570	24.840	24.490	24.582	24.256	789,187
2025-10-29	24.810	24.900	24.410	24.560	24.234	931,853
2025-10-28	25.370	25.370	24.680	24.985	24.654	4,935,932
2025-10-27	25.730	25.770	25.410	25.410	25.073	3,509,626
2025-10-24	26.300	26.440	25.550	25.770	25.429	66,634
2025-10-23	25.920	26.310	25.000	26.212	25.864	355,893
2025-10-22	30.100	30.350	29.970	30.180	29.780	392,147
2025-10-21	29.790	30.270	29.660	30.194	29.794	197,552
2025-10-20	29.490	29.670	29.200	29.670	29.277	355,914
2025-10-17	29.030	29.410	28.950	29.020	28.636	5,699,212
2025-10-16	28.840	29.420	28.750	29.350	28.961	2,856
2025-10-15	28.640	29.075	28.590	28.880	28.497	306,207
2025-10-14	28.750	28.790	28.330	28.420	28.044	866,370
2025-10-13	28.520	28.930	28.500	28.810	28.428	385,244
2025-10-10	29.110	29.520	28.670	28.720	28.340	33,554
2025-10-09	28.830	29.030	28.530	28.970	28.586	1,607,060
2025-10-08	29.000	29.320	28.810	28.860	28.478	89,250
2025-10-07	29.390	29.390	29.000	29.060	28.675	321,378
2025-10-06	29.040	29.220	28.420	29.150	28.764	7,262
2025-10-03	29.490	29.580	29.050	29.190	28.803	2,893,074
2025-10-02	28.550	29.820	28.530	29.370	28.981	452,588
2025-10-01	28.300	28.700	28.220	28.460	28.083	28,216
2025-09-30	28.270	28.510	28.070	28.510	28.132	996,566
2025-09-29	28.150	28.360	27.940	28.310	27.935	21,164
2025-09-26	28.140	28.290	27.860	28.060	27.688	324,571
2025-09-25	27.900	28.450	27.890	28.170	27.797	289,720
2025-09-24	27.950	27.980	27.670	27.870	27.501	943,385
2025-09-23	28.000	28.300	27.970	27.980	27.609	179,689
2025-09-22	27.890	28.000	27.540	27.990	27.619	382,280
2025-09-19	28.140	28.260	27.900	27.900	27.530	251,956
2025-09-18	27.740	28.390	27.710	27.740	27.373	244,769
2025-09-17	27.650	27.800	27.370	27.520	27.155	76,401
2025-09-16	27.220	27.670	27.220	27.390	27.027	39,924
2025-09-15	27.500	27.770	27.050	27.100	26.741	1,535,370
2025-09-12	27.380	27.750	27.130	27.560	27.195	510,238
2025-09-11	27.320	27.710	27.230	27.290	26.929	19,435
2025-09-10	27.770	28.090	27.300	27.780	27.412	1,530,588
2025-09-09	27.470	28.220	27.420	27.830	27.461	490,135
2025-09-08	26.900	27.380	26.780	27.380	27.017	874,345
2025-09-05	26.810	27.010	26.700	26.800	26.445	58,707
2025-09-04	26.570	26.740	26.420	26.740	26.386	782,585
2025-09-03	26.410	26.680	26.330	26.570	26.218	261,026
2025-09-02	26.520	26.630	26.290	26.330	25.981	765,254
2025-09-01	26.600	26.820	26.420	26.620	26.267	209,948
2025-08-29	27.020	27.240	26.600	26.600	26.248	67,923
2025-08-28	26.820	27.110	26.810	26.990	26.632	947,826
2025-08-27	26.390	26.850	26.360	26.840	26.484	83,044
2025-08-26	26.700	26.720	26.360	26.558	26.206	424,739
2025-08-22	26.850	27.170	26.850	27.130	26.771	763,846
2025-08-21	27.300	27.370	26.780	26.960	26.603	3,703,465
2025-08-20	26.810	27.340	26.770	27.290	26.929	1,008,167
2025-08-19	26.780	27.170	26.690	27.000	26.642	500,767
2025-08-18	26.920	26.970	26.680	26.720	26.366	3,068,442
2025-08-15	26.680	27.060	26.660	26.890	26.534	1,789,139
2025-08-14	26.770	26.860	26.560	26.640	26.287	109,539
2025-08-13	26.600	26.770	26.530	26.770	26.415	84,970
2025-08-12	27.140	27.230	26.280	26.510	26.159	1,599,236
2025-08-11	27.600	27.620	27.170	27.170	26.810	64,534
2025-08-08	27.490	27.590	27.340	27.510	27.146	1,663,079

← NewerPage 5 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.