Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	41.885	42.095	41.710	42.015	40.893	1,152,825
2024-03-15	41.900	42.105	41.455	41.600	40.489	2,557,613
2024-03-14	42.295	42.425	41.820	42.000	40.878	1,017,375
2024-03-13	42.545	42.970	42.315	42.315	41.185	1,099,431
2024-03-12	42.500	42.700	41.865	42.410	41.277	1,056,807
2024-03-11	41.800	42.435	41.795	42.345	41.214	814,698
2024-03-08	42.230	42.280	41.675	42.080	40.956	872,269
2024-03-07	41.915	42.520	41.910	42.345	41.214	1,319,799
2024-03-06	41.580	42.095	41.305	42.095	40.971	1,052,261
2024-03-05	42.730	42.775	41.550	41.580	40.469	1,024,253
2024-03-04	43.070	43.230	42.685	42.960	41.813	748,007
2024-03-01	43.470	43.545	42.400	42.765	41.623	1,007,502
2024-02-29	43.400	43.615	43.140	43.185	42.032	1,737,074
2024-02-28	43.300	43.395	42.955	43.210	42.056	701,580
2024-02-27	43.250	43.395	42.605	43.265	42.109	852,111
2024-02-26	43.230	43.500	43.050	43.190	42.036	824,624
2024-02-23	43.345	43.470	42.885	43.330	42.173	925,416
2024-02-22	43.495	43.915	43.195	43.295	42.139	1,919,624
2024-02-21	43.345	43.400	42.690	42.745	41.603	693,421
2024-02-20	43.465	43.560	42.825	43.100	41.949	906,898
2024-02-19	43.290	43.600	42.915	43.540	42.377	690,475
2024-02-16	43.180	43.700	43.005	43.455	42.294	933,855
2024-02-15	43.310	43.315	42.780	42.890	41.744	870,545
2024-02-14	42.575	43.065	42.570	42.855	41.710	933,178
2024-02-13	42.755	42.755	41.950	42.595	41.457	1,088,107
2024-02-12	44.125	44.245	42.855	43.155	42.002	1,232,937
2024-02-09	44.270	44.615	43.510	43.940	42.766	1,052,901
2024-02-08	43.575	44.285	43.460	44.160	42.981	1,481,860
2024-02-07	42.095	43.615	42.020	43.275	42.119	1,347,291
2024-02-06	41.950	42.325	41.940	42.070	40.946	3,238,892
2024-02-05	42.000	42.430	41.970	42.000	40.878	2,080,892
2024-02-02	43.735	43.945	41.940	42.130	41.005	3,340,403
2024-02-01	44.500	45.585	41.970	43.240	42.085	3,843,988
2024-01-31	48.090	48.770	48.080	48.235	46.947	1,412,777
2024-01-30	48.095	48.875	47.925	48.440	47.146	864,805
2024-01-29	47.705	47.905	47.330	47.905	46.625	1,145,766
2024-01-26	47.405	48.110	47.080	47.805	46.528	979,776
2024-01-25	47.300	47.855	47.205	47.755	46.479	750,500
2024-01-24	47.900	48.310	46.970	47.485	46.217	1,123,319
2024-01-23	46.900	47.115	46.760	46.955	45.701	1,139,225
2024-01-22	46.610	47.155	46.500	47.135	45.876	893,176
2024-01-19	47.005	47.180	45.870	46.150	44.917	1,191,815
2024-01-18	45.995	46.965	45.930	46.965	45.711	1,871,009
2024-01-17	45.590	46.070	45.550	46.070	44.840	1,656,090
2024-01-16	44.745	45.790	44.635	45.755	44.533	1,607,432
2024-01-15	44.625	44.685	44.360	44.545	43.355	492,349
2024-01-12	43.495	44.810	43.495	44.810	43.613	1,175,619
2024-01-11	43.045	43.585	42.990	43.325	42.168	1,151,209
2024-01-10	42.325	42.765	42.205	42.765	41.623	851,612
2024-01-09	42.450	42.480	41.765	42.245	41.117	694,668
2024-01-08	42.045	42.370	41.815	42.315	41.185	729,808
2024-01-05	42.000	42.035	41.450	42.035	40.912	739,664
2024-01-04	42.900	42.900	42.060	42.270	41.141	1,045,660
2024-01-03	43.050	43.245	42.480	42.945	41.798	994,910
2024-01-02	44.200	44.375	43.020	43.195	42.041	860,196
2023-12-29	44.260	44.415	44.170	44.235	43.054	494,136
2023-12-28	44.760	44.865	44.140	44.260	43.078	660,722
2023-12-27	44.555	44.975	44.530	44.780	43.584	619,220
2023-12-22	44.370	44.740	44.370	44.640	43.448	731,546
2023-12-21	44.405	44.755	44.355	44.680	43.487	755,224

← NewerPage 12 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.