Dassault Systèmes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	31.300	31.780	31.270	31.637	30.979	35,397
2024-11-15	32.000	32.050	31.280	31.475	30.821	2,681,647
2024-11-14	31.980	32.450	31.980	32.243	31.573	653,336
2024-11-13	32.210	32.320	31.550	31.798	31.137	133,818
2024-11-12	32.590	32.880	32.270	32.651	31.972	398,420
2024-11-11	32.780	33.020	32.680	32.885	32.201	953,343
2024-11-08	33.020	33.120	32.610	32.762	32.081	1,061,808
2024-11-07	32.130	32.960	32.110	32.628	31.950	1,008,714
2024-11-06	31.840	32.460	31.670	32.095	31.427	106,464
2024-11-05	31.690	31.710	31.300	31.530	30.874	2,228,676
2024-11-04	32.000	32.150	31.420	31.750	31.090	87,868
2024-11-01	31.410	32.240	31.410	31.917	31.254	2,011,615
2024-10-31	31.570	31.690	31.050	31.319	30.668	302,637
2024-10-30	32.110	32.150	31.500	31.858	31.195	157,654
2024-10-29	31.940	32.340	31.910	32.300	31.628	134,505
2024-10-28	31.760	32.330	31.710	32.007	31.341	76,392
2024-10-25	32.290	32.410	31.390	32.041	31.374	2,011,998
2024-10-24	32.980	33.250	31.930	32.736	32.055	1,592,300
2024-10-23	33.040	33.410	32.960	33.221	32.530	3,087,775
2024-10-22	33.350	33.440	33.030	33.266	32.575	705,326
2024-10-21	33.260	33.500	32.800	33.022	32.335	505,098
2024-10-18	32.790	33.490	32.750	33.257	32.565	1,346,779
2024-10-17	32.580	33.060	32.530	32.839	32.156	2,755,944
2024-10-16	32.640	33.000	32.590	32.816	32.134	1,964,909
2024-10-15	34.340	34.370	32.880	33.592	32.893	159,431
2024-10-14	33.950	34.270	33.820	34.010	33.303	2,302,396
2024-10-11	33.990	34.090	33.680	33.886	33.182	250,803
2024-10-10	34.100	34.230	33.600	33.824	33.121	861,274
2024-10-09	34.500	34.500	33.200	33.737	33.036	277,612
2024-10-08	34.850	34.970	34.350	34.615	33.895	999,115
2024-10-07	35.460	35.520	34.980	35.168	34.436	2,158,267
2024-10-04	35.350	35.500	35.150	35.306	34.572	811,109
2024-10-03	35.560	35.700	35.210	35.457	34.720	801,440
2024-10-02	35.610	35.660	35.210	35.563	34.824	1,249,697
2024-10-01	35.780	36.040	35.420	35.490	34.752	3,133,205
2024-09-30	36.370	36.370	35.629	35.984	35.236	273,980
2024-09-27	36.600	36.760	35.890	36.218	35.465	165,737
2024-09-26	36.200	36.910	36.060	36.685	35.922	120,207
2024-09-25	35.120	35.820	35.000	35.540	34.801	1,408,694
2024-09-24	36.340	36.360	35.280	35.985	35.237	197,699
2024-09-23	36.010	36.360	35.680	36.136	35.385	665,170
2024-09-20	36.440	36.680	35.990	36.271	35.516	288,281
2024-09-19	35.680	36.660	35.680	36.267	35.513	256,675
2024-09-18	35.430	35.520	35.160	35.405	34.669	133,917
2024-09-17	35.540	35.760	35.330	35.595	34.855	131,387
2024-09-16	35.970	36.130	35.410	35.668	34.926	180,523
2024-09-13	35.790	36.210	35.760	36.013	35.264	205,442
2024-09-12	35.900	36.190	35.740	35.918	35.171	2,536,592
2024-09-11	34.620	35.600	34.580	35.236	34.504	128,181
2024-09-10	34.230	34.910	34.230	34.621	33.901	2,695,295
2024-09-09	33.720	34.120	33.600	33.861	33.157	92,862
2024-09-06	32.750	33.740	32.750	33.321	32.628	1,416,332
2024-09-05	34.150	34.250	32.690	34.150	33.440	394,314
2024-09-04	34.290	34.690	34.210	34.419	33.704	443,280
2024-09-03	35.180	35.280	34.618	35.121	34.391	115,302
2024-09-02	35.200	35.380	35.020	35.227	34.494	42,139
2024-08-30	35.130	35.650	35.110	35.505	34.766	184,935
2024-08-29	34.280	35.360	34.240	35.104	34.374	204,997
2024-08-28	34.310	34.660	34.270	34.511	33.793	103,712
2024-08-27	34.120	34.450	34.090	34.284	33.571	76,810

← NewerPage 9 of 22 · 1,261 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.