Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	36.850	36.870	35.700	35.700	34.953	1,387,343
2024-06-12	36.780	36.890	36.160	36.830	36.060	988,763
2024-06-11	36.910	36.950	36.510	36.610	35.844	818,831
2024-06-10	36.960	36.960	36.400	36.770	36.001	1,084,211
2024-06-07	37.750	37.830	37.100	37.140	36.363	1,323,223
2024-06-06	37.880	37.990	37.510	37.660	36.872	775,006
2024-06-05	37.460	37.840	37.210	37.580	36.794	1,700,521
2024-06-04	37.000	37.430	36.900	37.100	36.324	2,729,788
2024-06-03	37.330	37.610	36.640	36.800	36.030	1,222,431
2024-05-31	36.710	37.070	36.050	37.070	36.295	5,848,944
2024-05-30	37.700	37.740	37.160	37.540	36.755	1,104,444
2024-05-29	38.170	38.350	37.700	38.040	37.244	975,584
2024-05-28	38.830	39.100	38.180	38.320	37.518	1,025,295
2024-05-27	38.500	39.040	38.350	38.860	38.047	597,059
2024-05-24	38.930	39.110	38.470	38.880	37.842	872,936
2024-05-23	40.120	40.270	38.710	39.170	38.124	1,231,201
2024-05-22	38.480	39.970	38.480	39.840	38.776	2,587,329
2024-05-21	37.860	38.640	37.840	38.520	37.491	1,258,621
2024-05-20	37.690	37.890	37.520	37.890	36.878	526,947
2024-05-17	37.690	37.860	37.470	37.750	36.742	1,482,109
2024-05-16	38.280	38.290	37.720	37.720	36.713	1,394,672
2024-05-15	38.370	38.400	37.980	38.170	37.151	928,396
2024-05-14	37.970	38.400	37.800	38.170	37.151	999,558
2024-05-13	38.270	38.300	37.960	37.960	36.946	894,246
2024-05-10	38.180	38.330	37.940	38.160	37.141	953,440
2024-05-09	38.190	38.270	37.930	38.080	37.063	832,440
2024-05-08	38.130	38.530	38.040	38.200	37.180	1,275,748
2024-05-07	37.450	38.090	37.270	38.030	37.014	997,261
2024-05-06	37.040	37.570	36.960	37.140	36.148	827,399
2024-05-03	36.880	37.110	36.620	36.920	35.934	1,545,575
2024-05-02	36.780	37.020	36.530	36.690	35.710	2,105,264
2024-04-30	37.540	37.610	36.870	37.030	36.041	1,726,970
2024-04-29	37.880	37.920	37.520	37.520	36.518	1,967,874
2024-04-26	37.300	38.160	37.130	37.770	36.761	3,052,965
2024-04-25	37.140	39.270	36.130	37.290	36.294	4,280,839
2024-04-24	38.700	39.290	38.480	38.940	37.900	1,828,171
2024-04-23	38.720	38.880	38.250	38.510	37.481	2,215,161
2024-04-22	38.230	38.710	38.160	38.540	37.511	1,648,195
2024-04-19	38.100	38.340	37.900	38.100	37.082	1,374,857
2024-04-18	38.310	38.490	38.040	38.430	37.404	1,506,564
2024-04-17	38.610	38.820	38.300	38.310	37.287	1,339,591
2024-04-16	38.600	38.830	38.360	38.830	37.793	1,538,512
2024-04-15	39.240	39.790	38.940	38.960	37.919	1,409,846
2024-04-12	39.940	40.270	38.990	39.250	38.202	1,067,121
2024-04-11	39.610	40.010	39.430	39.770	38.708	1,380,914
2024-04-10	40.070	40.210	39.470	39.750	38.688	1,053,606
2024-04-09	40.170	40.250	39.680	39.950	38.883	1,233,887
2024-04-08	40.090	40.500	40.080	40.240	39.165	950,829
2024-04-05	39.250	40.240	39.160	40.240	39.165	1,703,995
2024-04-04	39.800	39.980	39.370	39.840	38.776	1,170,287
2024-04-03	39.900	40.150	39.670	39.880	38.815	1,167,343
2024-04-02	40.690	40.850	39.960	39.960	38.893	2,255,010
2024-03-28	41.250	41.315	41.005	41.040	39.944	1,539,715
2024-03-27	41.495	41.545	41.100	41.225	40.124	1,187,068
2024-03-26	41.140	41.540	41.020	41.540	40.431	816,952
2024-03-25	41.695	41.710	40.980	41.165	40.066	1,218,282
2024-03-22	41.055	41.725	40.620	41.640	40.528	1,399,271
2024-03-21	40.930	41.435	40.555	41.265	40.163	1,905,468
2024-03-20	40.970	41.385	40.870	40.930	39.837	1,199,582
2024-03-19	41.855	41.910	40.650	40.965	39.871	1,838,698

← NewerPage 11 of 22 · 1,281 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.