Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	37.595	37.780	37.445	37.610	36.417	1,032,482
2023-04-06	37.170	37.735	37.170	37.500	36.310	742,646
2023-04-05	37.440	37.730	37.295	37.455	36.267	1,026,007
2023-04-04	37.685	37.920	37.325	37.410	36.223	931,066
2023-04-03	37.905	38.015	37.105	37.380	36.194	1,059,151
2023-03-31	37.340	38.035	37.310	37.875	36.673	1,211,669
2023-03-30	36.620	37.375	36.440	37.280	36.097	1,388,959
2023-03-29	36.260	36.420	35.985	36.130	34.984	1,481,014
2023-03-28	37.080	37.150	36.025	36.040	34.896	1,367,904
2023-03-27	37.480	37.730	36.980	37.005	35.831	1,323,909
2023-03-24	37.690	37.870	37.040	37.200	36.020	1,333,679
2023-03-23	37.345	37.745	36.910	37.745	36.547	1,189,058
2023-03-22	37.500	37.695	37.115	37.355	36.170	1,125,421
2023-03-21	38.085	38.185	37.440	37.500	36.310	1,376,873
2023-03-20	37.625	38.280	37.325	37.715	36.518	1,589,958
2023-03-17	38.400	38.645	37.510	37.615	36.422	2,623,277
2023-03-16	36.745	38.275	36.260	38.085	36.877	1,801,945
2023-03-15	36.705	37.085	36.080	36.550	35.390	1,749,101
2023-03-14	36.220	37.090	36.000	36.805	35.637	1,245,463
2023-03-13	36.265	36.425	35.635	36.180	35.032	2,204,936
2023-03-10	36.300	36.575	35.775	36.245	35.095	1,509,290
2023-03-09	36.750	36.945	36.215	36.760	35.594	1,133,926
2023-03-08	36.900	37.010	36.495	36.900	35.729	880,045
2023-03-07	36.955	37.545	36.905	37.165	35.986	969,492
2023-03-06	37.340	37.395	37.010	37.175	35.995	949,920
2023-03-03	36.610	37.200	36.610	37.065	35.889	1,094,609
2023-03-02	35.900	36.555	35.650	36.485	35.327	957,290
2023-03-01	36.705	36.815	36.010	36.080	34.935	1,099,047
2023-02-28	36.775	36.780	36.190	36.580	35.419	1,788,998
2023-02-27	37.080	37.210	36.735	36.900	35.729	989,447
2023-02-24	37.695	37.695	36.800	36.910	35.739	1,224,724
2023-02-23	37.870	38.030	37.380	37.380	36.194	1,045,150
2023-02-22	37.250	38.040	37.055	37.685	36.489	1,533,921
2023-02-21	37.200	37.475	36.760	37.175	35.995	720,421
2023-02-20	37.500	37.615	37.230	37.405	36.218	565,249
2023-02-17	38.010	38.025	37.320	37.445	36.257	1,089,880
2023-02-16	38.245	38.870	38.055	38.295	37.080	1,449,570
2023-02-15	37.915	38.550	37.700	38.010	36.804	1,473,580
2023-02-14	37.495	38.405	37.420	37.860	36.659	1,422,897
2023-02-13	37.010	37.460	36.810	37.460	36.271	991,191
2023-02-10	37.455	37.550	36.505	37.010	35.836	1,724,896
2023-02-09	38.050	38.160	37.600	37.610	36.417	1,264,650
2023-02-08	38.415	38.515	37.780	37.780	36.581	1,720,596
2023-02-07	38.050	38.150	37.665	37.990	36.785	1,557,554
2023-02-06	38.180	38.835	37.750	38.110	36.901	1,780,996
2023-02-03	38.300	38.565	37.530	38.505	37.283	2,044,117
2023-02-02	35.870	38.735	35.530	38.505	37.283	2,967,402
2023-02-01	34.135	34.730	33.895	34.260	33.173	1,297,764
2023-01-31	33.500	34.075	33.350	34.060	32.979	2,178,677
2023-01-30	33.540	33.655	33.095	33.525	32.461	1,750,584
2023-01-27	34.235	34.360	33.375	33.690	32.621	1,583,478
2023-01-26	34.500	34.625	34.125	34.305	33.217	1,199,026
2023-01-25	34.700	34.700	33.900	34.105	33.023	1,130,939
2023-01-24	34.460	34.725	34.235	34.725	33.623	1,078,851
2023-01-23	34.495	34.660	34.230	34.420	33.328	1,060,047
2023-01-20	34.805	35.050	34.240	34.290	33.202	1,412,208
2023-01-19	35.545	35.810	34.810	34.835	33.730	1,489,088
2023-01-18	36.185	36.425	35.575	35.575	34.446	1,405,532
2023-01-17	35.465	35.835	35.065	35.835	34.698	1,059,661
2023-01-16	35.700	35.870	35.445	35.525	34.398	813,511

← NewerPage 16 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.