Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.970	19.150	18.725	19.095	18.841	2,220,053
2026-04-29	18.845	18.970	18.305	18.945	18.693	3,207,572
2026-04-28	19.320	19.330	18.740	18.795	18.545	1,648,524
2026-04-27	19.620	19.655	19.220	19.350	19.093	2,229,962
2026-04-24	19.140	19.690	18.940	19.595	19.335	2,651,575
2026-04-23	19.755	20.340	19.015	19.265	19.009	4,382,531
2026-04-22	18.955	19.075	18.600	18.925	18.674	3,174,957
2026-04-21	19.020	19.285	18.970	19.015	18.763	2,198,713
2026-04-20	19.210	19.210	18.805	18.925	18.674	1,612,167
2026-04-17	18.650	19.580	18.630	19.380	19.123	3,398,500
2026-04-16	18.105	18.610	18.065	18.610	18.363	2,774,124
2026-04-15	17.805	18.060	17.705	18.060	17.820	1,818,995
2026-04-14	17.615	17.825	17.525	17.755	17.519	2,573,275
2026-04-13	16.740	17.540	16.680	17.540	17.307	2,249,272
2026-04-10	16.965	17.300	16.815	16.815	16.592	4,301,121
2026-04-09	17.595	17.595	16.805	16.925	16.700	3,459,813
2026-04-08	18.015	18.320	17.615	17.640	17.406	3,294,227
2026-04-07	17.635	17.860	17.325	17.400	17.169	2,631,880
2026-04-02	17.415	17.645	17.250	17.620	17.386	2,332,581
2026-04-01	17.795	17.895	17.360	17.520	17.287	2,504,845
2026-03-31	16.930	17.380	16.895	17.270	17.041	3,137,475
2026-03-30	16.610	17.035	16.505	16.940	16.715	3,101,998
2026-03-27	17.010	17.110	16.605	16.605	16.385	2,093,364
2026-03-26	16.760	17.165	16.610	16.945	16.720	2,856,725
2026-03-25	16.745	17.015	16.590	16.790	16.567	2,142,712
2026-03-24	16.960	17.000	16.590	16.590	16.370	3,279,126
2026-03-23	16.995	17.565	16.910	17.005	16.779	2,261,857
2026-03-20	17.730	17.750	16.990	17.200	16.972	5,924,196
2026-03-19	17.735	18.020	17.665	17.700	17.465	2,545,447
2026-03-18	17.950	18.140	17.850	17.935	17.697	2,222,737
2026-03-17	18.435	18.475	18.015	18.110	17.870	2,266,995
2026-03-16	18.600	18.655	18.300	18.420	18.175	2,097,939
2026-03-13	18.280	18.810	18.220	18.495	18.249	2,176,432
2026-03-12	18.075	18.730	18.020	18.325	18.082	3,413,981
2026-03-11	17.930	18.085	17.720	18.035	17.796	3,047,686
2026-03-10	18.385	18.410	17.775	18.025	17.786	2,667,899
2026-03-09	18.620	18.735	17.955	18.095	17.855	3,215,696
2026-03-06	18.755	18.905	18.350	18.735	18.486	4,273,438
2026-03-05	18.200	18.665	17.995	18.650	18.402	3,248,704
2026-03-04	18.270	18.370	18.050	18.175	17.934	3,871,514
2026-03-03	18.500	18.510	17.990	18.335	18.092	4,107,391
2026-03-02	17.990	18.820	17.810	18.470	18.225	6,086,752
2026-02-27	18.385	18.630	17.950	18.550	18.304	11,137,530
2026-02-26	18.140	18.520	17.870	18.385	18.141	5,132,069
2026-02-25	17.375	18.025	17.325	18.025	17.786	4,699,915
2026-02-24	17.180	17.670	17.050	17.430	17.199	3,538,822
2026-02-23	17.020	17.290	16.905	17.290	17.060	3,042,372
2026-02-20	17.500	17.610	17.215	17.430	17.199	2,761,686
2026-02-19	17.295	17.615	17.205	17.540	17.307	4,102,478
2026-02-18	16.840	17.215	16.650	17.215	16.986	3,727,978
2026-02-17	15.855	16.730	15.825	16.730	16.508	5,071,257
2026-02-16	17.895	17.925	15.960	15.960	15.748	7,671,987
2026-02-13	18.165	18.440	17.820	17.820	17.583	5,563,506
2026-02-12	17.800	18.310	17.635	18.135	17.894	8,649,153
2026-02-11	18.110	18.640	17.160	17.770	17.534	13,831,200
2026-02-10	22.510	22.760	22.230	22.440	22.142	4,108,568
2026-02-09	22.390	22.540	22.280	22.390	22.093	2,875,847
2026-02-06	22.080	22.260	21.860	22.250	21.955	3,804,887
2026-02-05	23.140	23.380	22.680	22.760	22.458	3,270,118
2026-02-04	22.300	23.200	22.220	22.960	22.655	3,946,666

← NewerPage 3 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.