Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	44.275	44.750	44.105	44.730	43.535	1,136,076
2023-12-19	44.345	44.620	44.250	44.390	43.204	973,425
2023-12-18	43.950	44.185	43.830	44.185	43.005	1,191,347
2023-12-15	43.750	44.290	43.150	44.290	43.107	2,885,702
2023-12-14	44.850	45.170	43.735	43.820	42.650	1,390,986
2023-12-13	45.000	45.185	44.410	44.415	43.229	961,155
2023-12-12	44.350	44.965	44.270	44.835	43.637	873,785
2023-12-11	44.305	44.775	44.265	44.400	43.214	1,220,579
2023-12-08	43.675	44.460	43.675	44.220	43.039	843,620
2023-12-07	43.805	43.975	43.575	43.825	42.654	956,873
2023-12-06	43.595	44.070	43.550	43.990	42.815	1,087,059
2023-12-05	43.055	43.610	43.005	43.540	42.377	1,039,630
2023-12-04	43.350	43.560	43.045	43.130	41.978	883,385
2023-12-01	42.980	43.360	42.965	43.305	42.148	1,016,945
2023-11-30	43.010	43.220	42.690	42.965	41.817	2,194,421
2023-11-29	42.820	43.370	42.765	43.125	41.973	756,651
2023-11-28	42.485	42.875	42.300	42.820	41.676	700,125
2023-11-27	42.510	42.970	42.510	42.640	41.501	759,737
2023-11-24	42.720	42.815	42.495	42.625	41.487	587,032
2023-11-23	42.655	42.890	42.590	42.835	41.691	489,982
2023-11-22	42.380	43.175	42.380	42.780	41.637	950,202
2023-11-21	42.530	42.825	42.325	42.460	41.326	839,130
2023-11-20	41.905	42.640	41.885	42.545	41.409	1,027,713
2023-11-17	41.715	42.315	41.700	42.050	40.927	1,049,262
2023-11-16	41.830	42.150	41.640	41.655	40.542	1,115,819
2023-11-15	41.410	42.070	41.400	41.935	40.815	1,427,380
2023-11-14	40.820	41.740	40.685	41.655	40.542	1,194,883
2023-11-13	40.735	40.815	40.410	40.685	39.598	831,286
2023-11-10	40.225	40.490	39.910	40.490	39.409	943,341
2023-11-09	40.155	40.815	39.975	40.680	39.593	1,417,487
2023-11-08	40.085	40.215	39.965	40.045	38.975	1,675,226
2023-11-07	39.895	40.225	39.875	39.990	38.922	1,423,196
2023-11-06	39.545	39.920	39.515	39.920	38.854	1,553,432
2023-11-03	39.115	39.440	38.695	39.440	38.387	1,233,767
2023-11-02	39.250	39.680	39.010	39.050	38.007	1,338,296
2023-11-01	38.920	39.135	38.400	39.000	37.958	1,265,823
2023-10-31	38.875	39.080	38.475	38.815	37.778	964,761
2023-10-30	38.770	39.350	38.580	38.715	37.681	1,686,333
2023-10-27	38.220	38.220	37.420	37.860	36.849	1,190,299
2023-10-26	37.115	38.260	36.970	38.000	36.985	1,850,471
2023-10-25	36.000	38.460	35.930	37.770	36.761	2,842,649
2023-10-24	34.245	34.980	34.060	34.980	34.046	1,718,533
2023-10-23	34.095	34.270	33.555	34.065	33.155	1,196,355
2023-10-20	34.550	34.560	33.930	33.960	33.053	1,428,207
2023-10-19	35.025	35.610	34.840	34.845	33.914	1,536,248
2023-10-18	35.250	35.740	35.200	35.305	34.362	863,522
2023-10-17	35.550	35.775	34.855	35.405	34.459	1,065,608
2023-10-16	35.920	35.970	35.535	35.835	34.878	1,773,470
2023-10-13	36.555	36.780	35.910	35.910	34.951	1,360,437
2023-10-12	37.290	37.300	36.680	36.940	35.953	1,134,398
2023-10-11	36.585	37.145	36.490	37.050	36.060	940,400
2023-10-10	36.080	36.900	36.000	36.790	35.807	1,138,170
2023-10-09	36.135	36.285	35.655	35.820	34.863	1,056,158
2023-10-06	35.395	36.330	35.390	36.330	35.360	1,144,150
2023-10-05	35.230	35.445	35.105	35.245	34.304	755,197
2023-10-04	35.005	35.370	34.835	35.230	34.289	726,809
2023-10-03	35.595	35.675	35.120	35.190	34.250	773,371
2023-10-02	35.600	36.265	35.305	35.705	34.751	1,158,068
2023-09-29	35.055	35.730	35.035	35.295	34.352	1,391,650
2023-09-28	34.560	34.895	34.345	34.635	33.710	740,274

← NewerPage 13 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.