Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.520	20.160	18.520	19.880	19.880	4,470,250
2026-07-23	17.855	19.000	17.625	18.425	18.425	3,872,547
2026-07-22	17.945	18.075	17.555	17.760	17.760	2,172,094
2026-07-21	18.105	18.300	17.775	17.915	17.915	2,032,839
2026-07-20	17.955	18.275	17.815	18.145	18.145	1,845,951
2026-07-17	18.165	18.405	17.735	17.885	17.885	2,590,904
2026-07-16	18.410	18.550	18.155	18.265	18.265	1,712,063
2026-07-15	18.180	18.845	18.045	18.450	18.450	2,052,335
2026-07-14	18.560	18.630	17.655	18.390	18.390	1,436,453
2026-07-13	18.275	18.660	18.095	18.660	18.660	1,485,005
2026-07-10	18.290	18.510	18.120	18.235	18.235	1,036,568
2026-07-09	18.045	18.255	17.825	18.210	18.210	1,510,189
2026-07-08	18.520	18.530	17.765	17.965	17.965	2,284,682
2026-07-07	18.550	18.870	18.540	18.660	18.660	1,519,818
2026-07-06	18.500	18.945	18.110	18.425	18.425	1,738,701
2026-07-03	18.640	18.700	18.485	18.495	18.495	859,288
2026-07-02	18.300	18.700	18.010	18.670	18.670	2,083,812
2026-07-01	17.870	18.385	17.645	18.385	18.385	1,567,889
2026-06-30	18.025	18.095	17.815	17.815	17.815	1,976,165
2026-06-29	17.995	18.325	17.995	18.080	18.080	1,401,622
2026-06-26	17.725	17.930	17.400	17.930	17.930	1,419,186
2026-06-25	17.335	17.860	17.155	17.590	17.590	2,392,188
2026-06-24	17.400	17.750	17.220	17.390	17.390	2,518,450
2026-06-23	16.955	17.630	16.900	17.430	17.430	2,221,693
2026-06-22	17.285	17.405	16.885	17.030	17.030	2,026,687
2026-06-19	17.060	17.265	17.005	17.230	17.230	4,660,138
2026-06-18	17.220	17.360	16.800	17.080	17.080	2,283,596
2026-06-17	17.385	17.445	16.980	17.315	17.315	2,318,667
2026-06-16	17.405	17.790	17.260	17.365	17.365	1,967,555
2026-06-15	17.345	17.840	17.205	17.380	17.380	3,006,859
2026-06-12	18.125	18.200	17.135	17.210	17.210	4,965,824
2026-06-11	19.270	19.270	18.145	18.205	18.205	1,859,801
2026-06-10	19.700	19.730	19.115	19.335	19.335	1,906,609
2026-06-09	19.835	19.920	19.505	19.690	19.690	1,952,053
2026-06-08	19.515	19.895	19.210	19.895	19.895	1,858,899
2026-06-05	19.990	20.570	19.715	19.715	19.715	1,833,107
2026-06-04	19.010	20.240	19.010	20.160	20.160	2,455,049
2026-06-03	19.500	19.555	18.880	19.030	19.030	1,702,736
2026-06-02	20.300	20.470	19.360	19.430	19.430	2,190,516
2026-06-01	19.000	20.260	18.990	20.260	20.260	2,855,641
2026-05-29	18.750	18.920	18.465	18.805	18.805	9,975,733
2026-05-28	19.675	19.990	18.355	18.650	18.650	5,523,452
2026-05-27	20.130	20.230	19.735	19.770	19.770	1,878,976
2026-05-26	20.520	20.600	20.300	20.330	20.060	2,682,647
2026-05-25	20.470	20.650	20.380	20.650	20.376	1,071,197
2026-05-22	20.140	20.630	20.130	20.320	20.050	3,372,333
2026-05-21	20.240	20.340	19.955	19.985	19.720	1,737,548
2026-05-20	20.100	20.560	19.880	20.240	19.971	2,683,540
2026-05-19	19.850	20.620	19.850	20.280	20.011	2,471,292
2026-05-18	19.780	20.230	19.470	19.725	19.463	2,113,250
2026-05-15	19.540	19.955	19.500	19.920	19.655	3,690,823
2026-05-14	19.175	19.615	19.120	19.615	19.355	1,643,420
2026-05-13	19.145	19.295	18.820	19.075	18.822	1,490,907
2026-05-12	19.105	19.335	19.000	19.265	19.009	1,952,124
2026-05-11	19.610	19.710	19.340	19.415	19.157	1,366,918
2026-05-08	19.750	19.980	19.460	19.545	19.285	1,785,504
2026-05-07	19.870	19.930	19.535	19.865	19.601	2,333,074
2026-05-06	19.615	20.410	19.375	19.770	19.507	2,151,003
2026-05-05	19.250	19.640	19.220	19.600	19.340	1,843,752
2026-05-04	19.365	19.500	19.010	19.285	19.029	1,829,228

← NewerPage 2 of 22 · 1,283 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.