Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	34.130	34.330	32.670	32.870	32.182	1,950,914
2024-09-04	34.280	34.700	34.210	34.300	33.583	1,282,749
2024-09-03	35.180	35.280	34.620	34.720	33.994	814,386
2024-09-02	35.220	35.390	34.980	35.220	34.483	502,815
2024-08-30	35.120	35.680	34.990	35.280	34.542	1,745,999
2024-08-29	34.270	35.400	34.220	35.270	34.532	1,165,392
2024-08-28	34.320	34.680	34.260	34.320	33.602	616,130
2024-08-27	34.100	34.460	34.100	34.310	33.592	477,140
2024-08-26	34.200	34.360	34.080	34.200	33.485	426,077
2024-08-23	34.330	34.390	34.050	34.250	33.534	827,088
2024-08-22	34.370	34.640	34.340	34.400	33.680	597,181
2024-08-21	34.220	34.530	34.160	34.370	33.651	595,534
2024-08-20	34.350	34.510	34.090	34.170	33.455	595,554
2024-08-19	34.190	34.340	34.090	34.200	33.485	553,754
2024-08-16	34.390	34.480	34.090	34.190	33.475	831,666
2024-08-15	33.950	34.380	33.780	34.320	33.602	768,680
2024-08-14	33.790	33.990	33.640	33.830	33.122	816,123
2024-08-13	33.600	33.660	32.930	33.560	32.858	927,294
2024-08-12	33.560	33.740	33.430	33.530	32.829	578,511
2024-08-09	33.600	33.980	33.380	33.540	32.838	742,555
2024-08-08	33.260	33.480	32.830	33.430	32.731	764,073
2024-08-07	32.910	33.650	32.840	33.540	32.838	1,766,709
2024-08-06	33.240	33.290	32.840	33.000	32.310	1,623,946
2024-08-05	32.750	33.180	32.250	33.000	32.310	2,102,448
2024-08-02	34.540	34.590	33.430	33.650	32.946	1,879,622
2024-08-01	35.030	35.110	34.680	34.780	34.053	1,303,138
2024-07-31	35.130	35.130	34.700	35.040	34.307	1,683,465
2024-07-30	34.450	34.640	34.220	34.370	33.651	1,320,329
2024-07-29	34.900	35.200	34.220	34.450	33.729	1,178,420
2024-07-26	33.700	35.210	33.690	34.860	34.131	2,947,784
2024-07-25	33.860	34.040	32.670	33.640	32.936	2,016,646
2024-07-24	34.420	34.510	33.960	33.960	33.250	1,205,501
2024-07-23	34.510	35.040	34.360	34.510	33.788	958,396
2024-07-22	34.470	34.660	34.160	34.430	33.710	1,128,081
2024-07-19	33.900	34.590	33.620	34.460	33.739	1,954,714
2024-07-18	34.260	34.760	33.810	34.000	33.289	1,662,345
2024-07-17	33.930	34.280	33.860	34.210	33.494	1,288,367
2024-07-16	34.510	34.520	33.750	34.090	33.377	1,376,273
2024-07-15	34.360	34.910	34.330	34.600	33.876	1,456,988
2024-07-12	33.930	34.590	33.890	34.480	33.759	1,274,375
2024-07-11	33.850	34.270	33.580	33.970	33.259	1,825,565
2024-07-10	33.620	34.100	33.580	33.640	32.936	1,807,674
2024-07-09	33.850	34.430	33.310	33.690	32.985	4,265,712
2024-07-08	35.730	36.220	35.520	35.520	34.777	1,223,864
2024-07-05	35.470	35.780	35.260	35.780	35.032	906,139
2024-07-04	35.360	35.520	35.100	35.280	34.542	782,431
2024-07-03	34.600	35.490	34.500	35.260	34.522	1,518,566
2024-07-02	34.450	34.550	34.150	34.500	33.778	1,381,084
2024-07-01	35.590	35.980	34.500	34.500	33.778	1,986,371
2024-06-28	35.040	35.400	34.940	35.300	34.562	1,562,718
2024-06-27	35.070	35.420	34.690	34.960	34.229	1,430,932
2024-06-26	35.340	35.660	35.200	35.580	34.836	1,542,509
2024-06-25	34.780	35.200	34.570	35.200	34.464	1,089,687
2024-06-24	34.550	34.940	34.410	34.820	34.092	904,060
2024-06-21	34.860	35.090	34.440	34.550	33.827	3,495,288
2024-06-20	34.850	35.260	34.700	35.010	34.278	1,029,161
2024-06-19	35.020	35.220	34.550	34.750	34.023	1,830,621
2024-06-18	35.710	35.990	35.500	35.860	35.110	1,140,570
2024-06-17	35.710	35.860	35.070	35.370	34.630	1,155,406
2024-06-14	35.830	36.020	35.330	35.710	34.963	1,842,559

← NewerPage 10 of 22 · 1,284 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.