Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	40.180	40.380	40.005	40.046	39.213	934,676
2025-02-12	39.860	40.150	39.860	40.036	39.204	220,656
2025-02-11	40.180	40.390	39.990	40.075	39.242	600,919
2025-02-10	40.450	40.500	40.130	40.259	39.422	1,863,482
2025-02-07	40.460	40.800	40.280	40.576	39.733	387,149
2025-02-06	41.030	41.130	40.440	40.746	39.898	253,697
2025-02-05	40.250	41.030	40.120	40.782	39.934	267,635
2025-02-04	38.090	40.670	37.150	40.555	39.712	330,060
2025-02-03	36.970	37.420	36.920	37.201	36.427	1,269,878
2025-01-31	37.940	38.250	37.800	38.061	37.270	2,107,671
2025-01-30	37.710	37.890	37.350	37.737	36.952	74,559
2025-01-29	37.920	38.090	37.670	37.846	37.059	237,206
2025-01-28	37.100	37.690	37.030	37.540	36.759	272,657
2025-01-27	36.480	37.170	36.290	36.559	35.799	163,898
2025-01-24	36.180	36.830	36.050	36.533	35.773	130,739
2025-01-23	35.720	36.200	35.720	36.016	35.267	106,739
2025-01-22	35.390	36.330	35.310	35.842	35.097	300,552
2025-01-21	34.790	35.150	34.690	35.014	34.286	2,396,187
2025-01-20	34.790	35.010	34.500	34.882	34.156	41,746
2025-01-17	34.330	34.900	34.270	34.810	34.086	637,330
2025-01-16	34.280	34.500	34.090	34.290	33.577	753,824
2025-01-15	34.030	34.330	33.720	34.045	33.337	392,375
2025-01-14	34.330	34.350	33.890	34.020	33.313	111,519
2025-01-13	33.770	34.080	33.480	33.643	32.943	89,421
2025-01-10	34.340	35.000	33.790	34.422	33.706	103,623
2025-01-09	34.210	34.550	34.210	34.387	33.672	61,234
2025-01-08	34.420	34.680	33.955	34.295	33.582	1,009,523
2025-01-07	34.290	34.700	34.270	34.534	33.816	122,842
2025-01-06	32.670	34.240	32.610	33.861	33.157	1,131,938
2025-01-03	33.030	33.070	32.320	32.501	31.825	79,878
2025-01-02	33.320	33.480	33.100	33.225	32.534	84,312
2024-12-31	32.820	33.480	32.810	33.180	32.490	9,690
2024-12-30	33.120	33.340	32.900	33.046	32.359	164,154
2024-12-27	33.450	33.550	33.080	33.210	32.519	56,835
2024-12-24	33.310	33.550	32.610	33.500	32.803	2,802
2024-12-23	33.000	33.270	32.940	33.166	32.477	3,224,777
2024-12-20	33.160	33.280	32.760	32.924	32.240	464,842
2024-12-19	33.170	33.350	33.080	33.219	32.528	1,636,445
2024-12-18	34.220	34.240	33.840	33.870	33.166	121,934
2024-12-17	34.120	34.660	34.050	34.436	33.720	484,965
2024-12-16	34.820	34.870	33.840	34.177	33.467	361,567
2024-12-13	35.060	35.210	34.620	34.943	34.216	474,428
2024-12-12	35.290	35.320	34.910	35.200	34.468	1,196,251
2024-12-11	34.890	35.310	34.850	35.074	34.345	93,969
2024-12-10	34.900	35.010	34.690	34.855	34.130	530,911
2024-12-09	34.750	35.220	34.680	34.964	34.237	111,721
2024-12-06	33.990	34.810	33.950	34.501	33.783	1,827,615
2024-12-05	33.440	34.030	33.380	33.858	33.154	636,488
2024-12-04	32.380	33.880	32.340	32.931	32.246	210,207
2024-12-03	32.030	32.730	31.990	32.360	31.687	381,642
2024-12-02	32.210	32.620	31.850	32.300	31.629	210,540
2024-11-29	32.510	32.690	32.370	32.446	31.771	74,485
2024-11-28	32.460	32.640	32.390	32.505	31.829	2,106,300
2024-11-27	32.740	32.740	32.190	32.475	31.800	132,557
2024-11-26	32.760	33.030	32.690	32.860	32.177	131,833
2024-11-25	32.590	33.170	32.520	32.819	32.137	413,925
2024-11-22	32.340	32.610	32.260	32.466	31.790	172,598
2024-11-21	32.180	32.280	31.850	32.087	31.420	286,556
2024-11-20	32.050	32.440	32.050	32.293	31.621	2,522,361
2024-11-19	31.650	31.980	31.610	31.805	31.143	2,255,308

← NewerPage 8 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.