Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	23.340	23.480	23.030	23.340	23.030	2,490,088
2025-11-06	23.830	23.920	23.220	23.260	22.951	1,938,122
2025-11-05	23.860	24.120	23.750	23.980	23.662	1,361,709
2025-11-04	24.140	24.260	23.840	24.040	23.721	1,574,771
2025-11-03	24.590	24.770	24.290	24.360	24.037	1,586,245
2025-10-31	24.470	24.710	24.470	24.630	24.303	1,744,942
2025-10-30	24.580	24.860	24.490	24.550	24.224	1,896,156
2025-10-29	24.890	24.900	24.420	24.530	24.204	2,114,780
2025-10-28	25.310	25.360	24.740	24.970	24.638	2,468,907
2025-10-27	25.720	25.810	25.400	25.410	25.073	1,802,863
2025-10-24	26.300	26.430	25.540	25.690	25.349	3,353,364
2025-10-23	26.000	26.350	25.010	26.210	25.862	7,762,453
2025-10-22	30.050	30.360	29.920	30.120	29.720	1,885,559
2025-10-21	29.790	30.270	29.600	30.270	29.868	1,430,986
2025-10-20	29.450	29.780	29.200	29.780	29.385	1,058,138
2025-10-17	29.020	29.410	28.920	29.330	28.941	1,746,130
2025-10-16	28.830	29.440	28.720	29.380	28.990	1,427,587
2025-10-15	28.590	29.100	28.590	28.880	28.496	1,779,477
2025-10-14	28.650	28.820	28.290	28.350	27.974	2,088,831
2025-10-13	28.500	29.020	28.500	28.810	28.427	1,236,266
2025-10-10	29.090	29.540	28.500	28.500	28.122	1,661,201
2025-10-09	28.830	29.080	28.460	28.930	28.546	1,166,740
2025-10-08	29.000	29.330	28.770	28.770	28.388	1,144,056
2025-10-07	29.350	29.390	29.000	29.050	28.664	1,398,926
2025-10-06	29.070	29.220	28.410	29.220	28.832	1,467,120
2025-10-03	29.480	29.620	29.040	29.190	28.802	1,375,040
2025-10-02	28.540	29.840	28.540	29.370	28.980	1,626,973
2025-10-01	28.230	28.700	28.150	28.460	28.082	1,453,671
2025-09-30	28.280	28.540	28.020	28.510	28.131	1,575,543
2025-09-29	28.150	28.370	27.900	28.310	27.934	1,293,187
2025-09-26	28.130	28.300	27.860	28.060	27.687	1,805,525
2025-09-25	27.940	28.470	27.930	28.170	27.796	1,656,357
2025-09-24	27.940	27.980	27.670	27.870	27.500	1,935,872
2025-09-23	28.030	28.320	27.960	27.980	27.608	1,191,057
2025-09-22	27.880	28.010	27.540	27.990	27.618	1,253,863
2025-09-19	28.110	28.300	27.900	27.900	27.530	3,395,919
2025-09-18	27.740	28.420	27.730	28.330	27.954	1,713,250
2025-09-17	27.640	27.840	27.360	27.520	27.155	1,552,462
2025-09-16	27.230	27.680	27.230	27.390	27.026	1,992,350
2025-09-15	27.480	27.770	27.060	27.100	26.740	1,760,354
2025-09-12	27.370	27.760	27.070	27.560	27.194	1,486,445
2025-09-11	27.330	27.710	27.220	27.290	26.928	1,265,347
2025-09-10	27.780	28.100	27.290	27.360	26.997	1,849,027
2025-09-09	27.440	28.220	27.440	27.830	27.460	2,705,461
2025-09-08	26.890	27.390	26.760	27.380	27.016	1,160,764
2025-09-05	26.800	27.030	26.670	26.800	26.444	1,791,185
2025-09-04	26.540	26.740	26.410	26.740	26.385	2,062,374
2025-09-03	26.410	26.670	26.320	26.570	26.217	1,304,610
2025-09-02	26.520	26.660	26.250	26.330	25.980	2,085,316
2025-09-01	26.590	26.840	26.400	26.620	26.267	1,039,338
2025-08-29	27.000	27.330	26.600	26.600	26.247	2,418,736
2025-08-28	26.810	27.130	26.810	26.990	26.632	1,691,579
2025-08-27	26.360	26.860	26.360	26.840	26.484	1,596,144
2025-08-26	26.700	26.740	26.360	26.450	26.099	3,173,660
2025-08-25	27.160	27.160	26.750	26.790	26.434	827,550
2025-08-22	26.850	27.190	26.850	27.130	26.770	945,073
2025-08-21	27.330	27.330	26.780	26.960	26.602	799,010
2025-08-20	26.800	27.340	26.760	27.290	26.928	1,158,360
2025-08-19	26.750	27.210	26.690	27.000	26.641	1,577,912
2025-08-18	26.940	27.000	26.660	26.720	26.365	1,100,934

← NewerPage 5 of 22 · 1,281 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.