Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	34.560	34.895	34.345	34.635	33.710	740,274
2023-09-27	34.595	35.010	34.455	34.680	33.754	853,559
2023-09-26	34.625	34.790	34.240	34.390	33.471	1,160,357
2023-09-25	34.905	34.990	34.385	34.945	34.012	908,713
2023-09-22	34.360	35.155	34.235	35.010	34.075	864,608
2023-09-21	34.705	35.045	34.505	34.510	33.588	881,100
2023-09-20	34.810	35.330	34.690	35.220	34.279	797,764
2023-09-19	35.060	35.245	34.610	34.670	33.744	853,784
2023-09-18	35.355	35.665	35.030	35.265	34.323	887,993
2023-09-15	35.610	36.040	35.210	35.340	34.396	2,899,985
2023-09-14	35.395	35.405	34.950	35.235	34.294	925,871
2023-09-13	35.210	35.435	35.070	35.250	34.309	941,139
2023-09-12	36.450	36.450	35.620	35.635	34.683	575,798
2023-09-11	36.620	36.765	36.165	36.370	35.399	767,103
2023-09-08	36.580	36.660	36.170	36.450	35.476	604,356
2023-09-07	36.350	36.515	36.160	36.410	35.438	748,106
2023-09-06	36.555	36.635	36.265	36.565	35.588	1,117,626
2023-09-05	36.560	36.660	36.090	36.660	35.681	876,822
2023-09-04	36.500	36.975	36.460	36.680	35.700	574,564
2023-09-01	36.540	36.695	36.240	36.470	35.496	873,703
2023-08-31	36.685	36.765	36.475	36.610	35.632	1,850,992
2023-08-30	36.520	36.720	36.285	36.650	35.671	767,266
2023-08-29	36.390	36.690	36.145	36.620	35.642	802,091
2023-08-28	36.155	36.220	35.825	36.190	35.223	563,752
2023-08-25	35.405	36.025	35.365	35.705	34.751	817,929
2023-08-24	36.530	36.770	35.725	35.780	34.824	942,983
2023-08-23	36.105	36.255	35.960	36.095	35.131	836,694
2023-08-22	35.910	36.285	35.865	35.995	35.034	1,202,251
2023-08-21	35.740	35.890	35.570	35.570	34.620	1,046,558
2023-08-18	35.820	35.870	35.345	35.755	34.800	1,308,391
2023-08-17	36.585	36.655	35.690	35.730	34.776	1,365,157
2023-08-16	36.735	37.050	36.675	36.965	35.978	839,373
2023-08-15	37.005	37.040	36.640	36.910	35.924	777,797
2023-08-14	36.700	37.010	36.525	37.010	36.021	761,291
2023-08-11	37.515	37.630	36.710	36.860	35.876	820,479
2023-08-10	37.775	37.955	37.405	37.585	36.581	1,438,636
2023-08-09	37.855	38.265	37.510	37.510	36.508	957,626
2023-08-08	37.755	37.960	37.460	37.485	36.484	1,045,575
2023-08-07	37.715	38.110	37.715	37.835	36.824	854,375
2023-08-04	37.820	37.930	37.370	37.780	36.771	1,068,743
2023-08-03	37.735	38.005	37.610	37.740	36.732	1,040,737
2023-08-02	38.165	38.695	37.835	38.065	37.048	1,323,855
2023-08-01	38.730	38.985	38.415	38.660	37.627	1,190,928
2023-07-31	38.780	39.055	38.610	38.885	37.846	1,249,032
2023-07-28	38.555	38.920	38.130	38.650	37.618	1,337,800
2023-07-27	37.620	39.050	37.620	38.860	37.822	1,546,306
2023-07-26	37.875	38.225	37.130	37.475	36.474	1,475,987
2023-07-25	38.400	38.850	37.605	38.050	37.034	2,111,278
2023-07-24	40.400	40.775	39.975	40.035	38.966	879,282
2023-07-21	40.220	40.640	40.050	40.450	39.370	759,895
2023-07-20	41.005	41.035	40.405	40.700	39.613	826,878
2023-07-19	40.960	41.480	40.890	41.365	40.260	875,495
2023-07-18	40.825	40.945	40.390	40.715	39.628	627,184
2023-07-17	40.650	41.030	40.505	40.795	39.705	688,527
2023-07-14	40.750	40.960	40.635	40.835	39.744	445,583
2023-07-13	40.685	41.045	40.415	40.815	39.725	818,305
2023-07-12	39.675	40.330	39.445	40.210	39.136	816,388
2023-07-11	39.550	39.930	39.300	39.445	38.391	654,185
2023-07-10	38.885	39.260	38.700	39.205	38.158	794,418
2023-07-07	39.000	39.340	38.580	39.060	38.017	792,335

← NewerPage 14 of 22 · 1,282 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.