Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	33.940	34.400	33.070	33.590	32.887	2,305,652
2025-05-22	33.920	34.000	33.590	34.000	33.289	1,138,107
2025-05-21	33.710	34.160	33.690	34.160	33.445	1,202,825
2025-05-20	33.800	34.450	33.760	33.980	33.269	1,361,492
2025-05-19	33.800	33.960	33.610	33.820	33.113	1,107,416
2025-05-16	33.980	34.230	33.630	33.900	33.191	1,109,474
2025-05-15	33.740	34.020	33.680	33.920	33.210	1,349,627
2025-05-14	34.440	34.470	33.650	33.840	33.132	1,724,807
2025-05-13	34.200	34.390	33.930	34.390	33.671	1,332,002
2025-05-12	33.790	34.530	33.680	34.080	33.367	1,974,725
2025-05-09	33.550	33.870	33.520	33.690	32.985	892,021
2025-05-08	33.420	33.880	33.160	33.320	32.623	1,205,237
2025-05-07	33.090	33.280	32.920	33.190	32.496	996,925
2025-05-06	33.150	33.300	32.880	33.110	32.417	1,103,144
2025-05-05	33.400	33.440	33.210	33.250	32.555	802,387
2025-05-02	33.090	33.650	32.870	33.360	32.662	2,222,995
2025-04-30	32.360	32.840	32.050	32.840	32.153	2,080,496
2025-04-29	32.020	32.740	31.960	32.420	31.742	1,369,447
2025-04-28	32.590	32.920	31.780	31.910	31.243	1,795,033
2025-04-25	32.120	32.780	31.840	32.550	31.869	2,035,872
2025-04-24	31.300	32.500	30.570	32.130	31.458	3,872,592
2025-04-23	33.900	34.490	33.730	33.860	33.152	2,327,845
2025-04-22	32.790	33.110	32.290	33.110	32.417	1,320,271
2025-04-17	33.400	33.600	32.680	32.840	32.153	1,336,446
2025-04-16	33.200	33.540	32.690	33.470	32.770	1,092,543
2025-04-15	32.890	33.730	32.840	33.540	32.838	1,143,888
2025-04-14	32.980	33.200	32.730	32.870	32.182	1,294,525
2025-04-11	33.110	33.190	31.330	32.120	31.448	2,131,432
2025-04-10	35.140	35.390	32.840	32.840	32.153	2,228,879
2025-04-09	31.660	32.390	31.610	31.820	31.154	2,004,156
2025-04-08	32.100	33.050	31.950	32.700	32.016	1,804,705
2025-04-07	31.130	33.520	30.510	31.830	31.164	4,738,392
2025-04-04	33.500	34.010	32.410	33.570	32.868	3,018,667
2025-04-03	35.000	35.030	33.670	33.840	33.132	1,863,217
2025-04-02	35.190	35.570	35.180	35.480	34.738	1,337,040
2025-04-01	35.270	35.730	34.680	35.140	34.405	1,641,657
2025-03-31	35.840	36.020	34.820	34.940	34.209	2,388,897
2025-03-28	36.660	36.720	35.790	36.180	35.423	1,742,856
2025-03-27	37.250	37.290	35.930	36.940	36.167	2,217,778
2025-03-26	38.700	38.790	37.730	37.750	36.960	1,353,195
2025-03-25	38.490	38.810	38.220	38.640	37.832	1,133,578
2025-03-24	38.920	39.080	37.930	38.350	37.548	1,191,302
2025-03-21	38.770	39.000	38.530	38.630	37.822	2,447,348
2025-03-20	39.130	39.440	38.860	39.140	38.321	1,090,955
2025-03-19	38.750	39.190	38.540	39.050	38.233	994,817
2025-03-18	39.330	39.330	38.470	38.740	37.930	1,423,680
2025-03-17	39.090	39.480	38.920	39.150	38.331	996,939
2025-03-14	38.380	39.210	38.300	39.040	38.223	1,257,693
2025-03-13	38.610	38.980	38.210	38.450	37.646	1,225,032
2025-03-12	39.200	39.400	38.440	38.720	37.910	1,458,580
2025-03-11	40.220	40.370	38.890	38.960	38.145	2,052,172
2025-03-10	39.650	40.290	39.320	40.290	39.447	2,323,952
2025-03-07	40.200	40.320	39.110	39.400	38.576	2,035,546
2025-03-06	40.000	40.630	39.260	40.430	39.584	2,486,267
2025-03-05	39.300	39.560	38.880	39.190	38.370	1,778,460
2025-03-04	38.910	39.400	38.370	38.470	37.665	2,016,041
2025-03-03	38.510	39.700	38.390	39.190	38.370	1,553,505
2025-02-28	37.560	37.980	37.500	37.980	37.186	2,327,642
2025-02-27	38.620	38.760	38.000	38.150	37.352	1,337,696
2025-02-26	39.090	39.180	38.860	39.020	38.204	1,141,608

← NewerPage 7 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.