Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	39.260	39.420	38.750	38.750	37.939	1,531,912
2025-02-24	39.600	39.910	39.190	39.450	38.625	899,014
2025-02-21	39.820	40.020	39.550	39.720	38.889	1,683,060
2025-02-20	39.840	39.940	39.440	39.750	38.919	1,392,156
2025-02-19	40.350	40.510	39.870	39.980	39.144	2,180,351
2025-02-18	40.570	40.760	40.210	40.220	39.379	1,197,207
2025-02-17	40.370	40.440	40.170	40.400	39.555	1,152,774
2025-02-14	39.900	40.700	39.810	40.440	39.594	1,216,029
2025-02-13	40.170	40.390	40.000	40.030	39.193	1,615,661
2025-02-12	39.860	40.170	39.830	40.060	39.222	1,880,086
2025-02-11	40.180	40.420	39.980	40.030	39.193	1,578,909
2025-02-10	40.420	40.550	40.110	40.320	39.477	1,287,098
2025-02-07	40.450	40.810	40.280	40.390	39.545	1,373,552
2025-02-06	41.040	41.170	40.390	40.490	39.643	2,158,205
2025-02-05	40.160	41.030	40.100	41.030	40.172	2,163,226
2025-02-04	38.300	40.670	37.050	40.670	39.819	3,846,299
2025-02-03	37.000	37.430	36.850	37.360	36.579	2,015,430
2025-01-31	37.940	38.270	37.800	37.800	37.009	2,172,801
2025-01-30	37.700	37.890	37.330	37.700	36.911	1,396,367
2025-01-29	37.910	38.090	37.640	37.680	36.892	1,618,061
2025-01-28	37.030	37.690	37.000	37.690	36.902	1,873,444
2025-01-27	36.480	37.200	36.250	37.000	36.226	2,508,407
2025-01-24	36.180	36.840	36.050	36.820	36.050	2,283,603
2025-01-23	35.760	36.190	35.740	36.000	35.247	1,240,864
2025-01-22	35.390	36.340	35.230	35.820	35.071	1,822,162
2025-01-21	34.710	35.150	34.630	35.060	34.327	1,180,016
2025-01-20	34.770	35.050	34.480	34.800	34.072	969,054
2025-01-17	34.350	34.950	34.250	34.700	33.974	1,317,273
2025-01-16	34.290	34.500	34.070	34.330	33.612	1,269,244
2025-01-15	34.030	34.370	33.680	33.950	33.240	1,239,987
2025-01-14	34.300	34.340	33.890	34.020	33.308	1,153,117
2025-01-13	33.760	34.090	33.470	33.970	33.259	1,367,096
2025-01-10	34.340	34.830	33.790	33.900	33.191	1,340,034
2025-01-09	34.210	34.560	34.180	34.430	33.710	790,498
2025-01-08	34.410	34.670	33.940	34.350	33.632	1,174,416
2025-01-07	34.270	34.700	34.220	34.510	33.788	1,247,722
2025-01-06	32.650	34.260	32.600	34.240	33.524	1,389,089
2025-01-03	33.050	33.120	32.240	32.520	31.840	976,244
2025-01-02	33.300	33.480	33.080	33.100	32.408	895,811
2024-12-31	32.810	33.500	32.810	33.500	32.799	476,626
2024-12-30	33.130	33.350	32.890	32.940	32.251	836,674
2024-12-27	33.400	33.560	33.070	33.170	32.476	668,254
2024-12-24	33.310	33.570	33.290	33.450	32.750	312,762
2024-12-23	33.000	33.270	32.910	33.080	32.388	1,144,862
2024-12-20	33.160	33.210	32.750	33.150	32.457	3,772,405
2024-12-19	33.160	33.380	33.010	33.280	32.584	1,843,527
2024-12-18	34.220	34.290	33.810	33.870	33.162	1,654,407
2024-12-17	34.110	34.680	34.010	34.270	33.553	1,834,255
2024-12-16	34.810	34.860	33.800	34.150	33.436	1,929,676
2024-12-13	35.060	35.160	34.550	34.970	34.239	1,996,868
2024-12-12	35.290	35.340	34.880	35.200	34.464	1,774,312
2024-12-11	34.890	35.330	34.830	35.300	34.562	1,639,083
2024-12-10	34.900	35.030	34.680	34.980	34.248	1,778,678
2024-12-09	34.740	35.220	34.670	35.220	34.483	2,096,847
2024-12-06	33.990	34.800	33.980	34.740	34.013	2,114,771
2024-12-05	33.430	34.030	33.270	33.890	33.181	1,596,945
2024-12-04	32.350	33.870	32.350	33.580	32.878	1,758,797
2024-12-03	31.990	32.740	31.990	32.380	31.703	1,611,751
2024-12-02	32.180	32.630	31.830	31.950	31.282	2,219,830
2024-11-29	32.520	32.690	32.320	32.650	31.967	1,360,139

← NewerPage 8 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.