Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	27.700	27.760	27.470	27.580	27.215	1,375,355
2025-08-06	27.770	27.930	27.510	27.520	27.155	426,483
2025-08-05	28.030	28.070	27.740	27.750	27.382	257,040
2025-08-04	28.000	28.140	27.870	27.940	27.570	296,418
2025-08-01	28.640	28.670	27.860	27.940	27.570	67,377
2025-07-31	29.250	29.390	28.870	28.920	28.537	72,043
2025-07-30	29.650	29.820	29.140	29.170	28.784	63,428
2025-07-29	29.590	29.820	29.570	29.680	29.287	2,586,610
2025-07-28	30.040	30.290	29.680	30.020	29.622	493,186
2025-07-25	29.330	30.000	29.260	29.780	29.386	110,119
2025-07-24	31.950	33.110	28.760	29.311	28.923	228,660
2025-07-23	32.020	32.210	31.850	31.990	31.566	18,970
2025-07-22	31.990	32.030	31.580	31.850	31.428	129,757
2025-07-21	32.040	32.170	31.980	32.000	31.576	8,403
2025-07-18	32.420	32.490	32.000	32.020	31.596	88,676
2025-07-17	32.040	32.300	31.920	32.300	31.872	14,700
2025-07-16	31.760	31.930	31.680	31.690	31.270	593,731
2025-07-15	31.520	31.900	31.510	31.820	31.398	7,764
2025-07-14	31.310	31.610	31.190	31.540	31.122	41,235
2025-07-11	31.960	32.160	31.680	31.680	31.260	217,867
2025-07-10	32.000	32.770	31.970	32.172	31.746	212,827
2025-07-09	31.710	31.870	31.570	31.710	31.290	341,462
2025-07-08	31.360	31.550	30.990	31.550	31.132	369,019
2025-07-07	31.280	31.350	31.050	31.300	30.885	6,352
2025-07-04	31.160	31.280	30.880	31.160	30.747	999,406
2025-07-03	31.120	31.390	30.800	31.390	30.974	3,894
2025-07-02	30.670	31.340	30.300	31.228	30.814	537,656
2025-07-01	30.650	30.740	30.340	30.730	30.323	115,611
2025-06-30	31.050	31.100	30.570	30.745	30.338	44,621
2025-06-27	30.640	31.160	30.610	31.050	30.639	58,499
2025-06-26	30.720	30.760	30.190	30.430	30.027	378,133
2025-06-25	30.990	31.390	30.710	30.770	30.362	237,447
2025-06-24	31.410	31.470	30.900	31.150	30.737	399,152
2025-06-23	30.590	30.840	30.460	30.730	30.323	41,661
2025-06-20	31.000	31.070	30.710	30.880	30.471	143,173
2025-06-19	31.130	31.240	30.840	30.840	30.431	202,503
2025-06-18	31.760	31.830	31.350	31.420	31.004	355,390
2025-06-17	31.900	32.010	31.620	31.670	31.250	241,756
2025-06-16	31.790	32.210	31.750	32.038	31.613	1,699,666
2025-06-13	31.490	31.920	31.450	31.680	31.260	85,397
2025-06-12	31.840	32.100	31.740	32.100	31.675	56,543
2025-06-11	32.430	32.460	31.900	31.990	31.566	280,487
2025-06-10	32.390	32.410	31.980	32.410	31.981	200,234
2025-06-09	32.190	32.620	32.070	32.330	31.902	1,633
2025-06-06	32.730	33.030	31.950	32.340	31.912	64,771
2025-06-05	33.000	33.000	32.450	32.764	32.330	582,866
2025-06-04	32.560	33.040	32.530	32.950	32.514	545,329
2025-06-03	32.420	32.550	32.200	32.420	31.991	1,355,133
2025-06-02	32.640	32.780	32.070	32.130	31.704	174,572
2025-05-30	33.160	33.430	32.930	33.060	32.622	546,096
2025-05-29	33.770	33.880	33.190	33.270	32.829	52,980
2025-05-28	33.590	33.710	33.460	33.510	33.066	27,014
2025-05-27	33.470	33.700	33.470	33.603	33.158	1,070,219
2025-05-23	33.940	34.320	33.080	34.000	33.550	530,825
2025-05-22	33.950	34.000	33.600	34.000	33.293	107,288
2025-05-21	33.700	34.160	33.700	34.160	33.450	607,777
2025-05-20	33.820	34.430	33.770	33.980	33.273	73,752
2025-05-19	33.800	33.950	33.620	33.820	33.117	18,159
2025-05-16	33.950	34.190	33.660	33.900	33.195	167,576
2025-05-15	33.750	34.010	33.690	33.920	33.215	18,076

← NewerPage 6 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.