Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	40.100	40.150	39.735	39.860	38.795	763,773
2023-07-04	39.990	40.380	39.900	40.315	39.238	613,186
2023-07-03	40.580	40.795	40.035	40.090	39.019	710,555
2023-06-30	39.730	40.715	39.680	40.625	39.540	1,538,503
2023-06-29	39.755	39.815	39.440	39.730	38.669	742,733
2023-06-28	39.250	39.815	39.220	39.735	38.674	1,015,823
2023-06-27	39.390	39.415	38.750	38.975	37.934	846,584
2023-06-26	39.630	39.715	39.240	39.355	38.304	1,013,503
2023-06-23	40.000	40.240	39.530	39.680	38.620	710,221
2023-06-22	39.920	40.190	39.510	40.090	39.019	998,676
2023-06-21	40.650	40.735	40.190	40.325	39.248	878,207
2023-06-20	40.955	41.245	40.715	40.865	39.774	704,677
2023-06-19	41.300	41.300	40.805	41.015	39.920	834,008
2023-06-16	40.975	41.625	40.890	41.355	40.250	2,234,517
2023-06-15	40.520	41.015	40.190	40.820	39.730	1,134,883
2023-06-14	40.990	41.175	40.635	40.875	39.783	1,528,632
2023-06-13	41.100	41.500	40.770	41.165	40.066	1,018,029
2023-06-12	40.380	40.815	40.280	40.755	39.666	921,391
2023-06-09	41.210	41.210	39.955	40.175	39.102	1,394,565
2023-06-08	40.805	41.210	40.540	41.210	40.109	1,100,050
2023-06-07	41.450	41.550	41.110	41.220	40.119	900,174
2023-06-06	41.365	41.715	41.310	41.505	40.396	987,926
2023-06-05	41.600	41.740	41.265	41.425	40.319	947,627
2023-06-02	41.340	41.985	41.315	41.675	40.562	1,223,186
2023-06-01	41.445	41.590	41.045	41.395	40.289	1,710,042
2023-05-31	40.535	41.780	40.440	41.110	40.012	7,790,772
2023-05-30	40.380	41.440	40.350	40.750	39.662	1,369,348
2023-05-29	40.625	40.760	40.320	40.320	39.243	532,550
2023-05-26	40.075	40.935	39.970	40.715	39.423	1,441,413
2023-05-25	39.415	40.065	38.850	39.835	38.571	1,363,903
2023-05-24	39.150	39.360	38.800	38.975	37.738	1,701,389
2023-05-23	39.510	39.975	39.300	39.400	38.150	1,484,983
2023-05-22	38.785	39.850	38.380	39.600	38.344	2,489,954
2023-05-19	37.850	37.985	37.565	37.935	36.731	1,218,494
2023-05-18	36.655	37.500	36.655	37.475	36.286	673,529
2023-05-17	36.405	36.645	36.295	36.455	35.298	986,644
2023-05-16	36.765	36.990	36.300	36.495	35.337	1,133,675
2023-05-15	36.545	36.760	36.415	36.760	35.594	804,531
2023-05-12	36.335	36.535	36.085	36.460	35.303	750,205
2023-05-11	36.310	36.635	36.060	36.230	35.080	850,714
2023-05-10	35.665	36.300	35.245	36.205	35.056	840,471
2023-05-09	36.265	36.285	35.450	35.605	34.475	1,142,650
2023-05-08	36.500	36.745	36.125	36.270	35.119	558,176
2023-05-05	36.800	36.970	36.515	36.515	35.356	988,658
2023-05-04	36.955	37.230	35.950	36.720	35.555	1,160,544
2023-05-03	36.760	37.170	36.625	37.155	35.976	978,633
2023-05-02	36.860	37.240	36.445	36.510	35.352	1,382,288
2023-04-28	35.820	36.680	35.820	36.670	35.506	1,609,814
2023-04-27	34.545	36.070	34.535	35.760	34.625	2,131,630
2023-04-26	36.000	36.040	34.160	34.885	33.778	3,486,472
2023-04-25	37.575	37.790	37.385	37.440	36.252	1,355,699
2023-04-24	37.430	37.945	37.420	37.530	36.339	737,752
2023-04-21	37.185	37.595	36.950	37.530	36.339	1,267,994
2023-04-20	37.550	37.590	37.035	37.265	36.083	1,000,094
2023-04-19	37.715	37.800	37.380	37.480	36.291	697,149
2023-04-18	37.720	38.190	37.600	37.870	36.668	708,296
2023-04-17	37.770	37.860	37.180	37.705	36.509	1,222,804
2023-04-14	37.985	38.145	37.550	37.760	36.562	1,118,547
2023-04-13	38.000	38.045	37.555	37.820	36.620	999,532
2023-04-12	37.700	38.460	37.495	38.055	36.848	1,153,220

← NewerPage 15 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.