Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.160	23.620	22.890	23.100	23.100	1,527,927
2026-10-15	22.500	23.180	22.390	23.160	23.160	2,127,457
2026-10-14	22.680	22.690	22.270	22.490	22.490	1,857,660
2026-10-13	22.330	22.700	22.170	22.540	22.540	1,547,993
2026-10-12	21.740	22.340	21.510	22.170	22.170	1,644,696
2026-10-09	21.790	22.140	21.600	21.750	21.750	2,365,517
2026-10-08	21.550	21.820	21.320	21.590	21.590	1,344,337
2026-10-07	21.440	21.740	21.280	21.610	21.610	1,594,681
2026-10-06	21.440	21.720	21.390	21.510	21.510	1,175,118
2026-10-05	21.340	21.700	20.800	21.400	21.400	2,237,628
2026-10-02	20.600	20.860	20.500	20.630	20.630	1,239,040
2026-10-01	20.410	20.880	19.940	20.570	20.570	2,501,730
2026-09-30	20.570	20.740	20.160	20.490	20.490	2,475,631
2026-09-29	21.060	21.140	20.370	20.640	20.640	2,090,919
2026-09-28	20.880	21.400	20.730	21.070	21.070	1,628,553
2026-09-25	21.260	21.350	20.890	21.070	21.070	1,817,439
2026-09-24	21.130	21.350	20.820	21.170	21.170	1,754,811
2026-09-23	21.010	21.280	20.910	21.210	21.210	1,247,021
2026-09-22	20.890	21.380	20.790	20.980	20.980	1,512,037
2026-09-21	20.530	21.050	20.530	20.900	20.900	1,047,476
2026-09-18	20.530	20.800	20.380	20.560	20.560	3,463,917
2026-09-17	20.530	20.710	20.160	20.580	20.580	1,749,013
2026-09-16	20.940	21.040	20.600	20.900	20.900	1,811,080
2026-09-15	21.150	21.210	20.460	21.010	21.010	1,790,593
2026-09-14	20.580	21.420	20.580	21.250	21.250	2,517,123
2026-09-11	20.290	20.380	19.930	20.240	20.240	1,370,065
2026-09-10	20.130	20.380	19.895	20.380	20.380	1,856,834
2026-09-09	20.360	20.770	20.170	20.170	20.170	1,689,571
2026-09-08	20.530	20.800	20.280	20.460	20.460	1,150,276
2026-09-07	20.990	20.990	20.360	20.560	20.560	1,414,094
2026-09-04	22.440	22.440	21.010	21.020	21.020	2,817,261
2026-09-03	22.090	22.680	22.050	22.480	22.480	1,090,853
2026-09-02	22.200	22.460	21.930	22.130	22.130	1,171,965
2026-09-01	22.800	23.160	22.250	22.250	22.250	1,824,561
2026-08-31	23.000	23.030	22.690	22.840	22.840	2,278,201
2026-08-28	23.150	23.180	22.900	23.090	23.090	1,323,085
2026-08-27	22.770	23.160	22.580	23.070	23.070	1,706,571
2026-08-26	22.410	22.740	22.190	22.540	22.540	1,997,012
2026-08-25	22.580	22.650	22.120	22.650	22.650	2,030,795
2026-08-24	22.350	22.700	22.240	22.660	22.660	1,568,873
2026-08-21	22.200	22.510	22.040	22.430	22.430	1,449,185
2026-08-20	22.280	22.410	21.870	22.230	22.230	1,534,183
2026-08-19	21.870	22.320	21.720	22.240	22.240	1,853,109
2026-08-18	21.440	22.020	21.440	21.900	21.900	2,347,329
2026-08-17	21.440	21.610	21.360	21.370	21.370	1,305,123
2026-08-14	21.470	21.960	21.430	21.680	21.680	1,415,836
2026-08-13	21.500	21.540	20.810	20.920	20.920	1,691,867
2026-08-12	21.940	21.940	21.310	21.400	21.400	1,320,636
2026-08-11	22.080	22.170	21.780	22.100	22.100	1,088,249
2026-08-10	22.210	22.250	21.850	22.080	22.080	1,089,744
2026-08-07	21.840	22.430	21.830	22.250	22.250	1,770,896
2026-08-06	21.600	21.830	21.350	21.730	21.730	1,533,911
2026-08-05	21.370	21.740	21.200	21.390	21.390	1,656,194
2026-08-04	20.640	21.390	20.530	21.310	21.310	1,674,970
2026-08-03	20.290	21.440	20.290	20.750	20.750	2,897,382
2026-07-31	20.030	20.240	19.695	20.050	20.050	3,679,827
2026-07-30	20.850	20.920	20.210	20.210	20.210	2,059,708
2026-07-29	21.090	21.210	20.515	21.010	21.010	1,948,609
2026-07-28	20.530	21.030	20.340	21.010	21.010	2,184,738
2026-07-27	19.935	20.620	19.805	20.410	20.410	2,336,664

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2700 EUR
2025-05-26	0.2600 EUR
2024-05-27	0.2300 EUR
2023-05-29	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.