Dassault Systemes SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	32.460	32.640	32.370	32.510	31.830	948,392
2024-11-27	32.640	32.650	32.180	32.310	31.634	847,404
2024-11-26	32.740	33.040	32.550	32.810	32.124	916,243
2024-11-25	32.580	33.230	32.510	32.990	32.300	4,364,222
2024-11-22	32.310	32.660	32.200	32.360	31.683	1,100,252
2024-11-21	32.170	32.280	31.830	32.170	31.497	845,398
2024-11-20	32.070	32.440	32.050	32.150	31.478	1,166,816
2024-11-19	31.640	31.980	31.630	31.970	31.301	968,856
2024-11-18	31.300	31.800	31.300	31.740	31.076	896,241
2024-11-15	32.000	32.020	31.280	31.390	30.733	1,535,049
2024-11-14	31.990	32.460	31.920	32.280	31.605	1,329,263
2024-11-13	32.210	32.270	31.540	31.840	31.174	1,211,676
2024-11-12	32.600	32.890	32.250	32.420	31.742	1,437,729
2024-11-11	32.780	33.020	32.650	32.830	32.143	1,092,849
2024-11-08	33.010	33.160	32.470	32.660	31.977	1,966,240
2024-11-07	32.110	32.960	32.110	32.910	32.222	2,269,897
2024-11-06	31.800	32.490	31.660	31.900	31.233	1,914,631
2024-11-05	31.660	31.690	31.300	31.530	30.870	822,754
2024-11-04	32.000	32.020	31.400	31.620	30.959	1,099,463
2024-11-01	31.430	32.250	31.430	32.100	31.429	1,466,827
2024-10-31	31.550	31.670	31.040	31.460	30.802	2,878,798
2024-10-30	32.130	32.130	31.460	31.680	31.017	1,576,995
2024-10-29	31.930	32.380	31.870	32.340	31.664	1,874,010
2024-10-28	31.770	32.320	31.740	31.810	31.145	1,279,002
2024-10-25	32.190	32.580	31.300	31.520	30.861	1,630,060
2024-10-24	32.850	33.360	31.910	32.350	31.673	2,661,738
2024-10-23	33.030	33.430	32.910	33.130	32.437	1,373,504
2024-10-22	33.360	33.440	33.020	33.310	32.613	1,326,963
2024-10-21	33.260	33.500	32.800	33.010	32.320	1,155,947
2024-10-18	32.780	33.550	32.750	33.310	32.613	1,253,121
2024-10-17	32.600	33.070	32.520	32.830	32.143	1,791,637
2024-10-16	32.660	33.030	32.590	32.590	31.908	2,082,812
2024-10-15	34.320	34.430	32.880	32.880	32.192	1,926,172
2024-10-14	33.920	34.290	33.820	34.180	33.465	862,091
2024-10-11	34.000	34.070	33.680	33.970	33.259	939,330
2024-10-10	34.080	34.210	33.600	34.040	33.328	838,309
2024-10-09	34.470	34.520	33.080	34.130	33.416	1,903,339
2024-10-08	34.850	34.990	34.350	34.350	33.632	1,410,502
2024-10-07	35.440	35.540	34.970	35.110	34.376	781,265
2024-10-04	35.400	35.560	35.150	35.400	34.660	1,080,957
2024-10-03	35.600	35.640	35.210	35.480	34.738	1,139,303
2024-10-02	35.600	35.660	35.210	35.660	34.914	1,370,924
2024-10-01	35.770	36.090	35.380	35.620	34.875	1,288,401
2024-09-30	36.370	36.430	35.630	35.630	34.885	1,397,579
2024-09-27	36.610	36.770	35.900	36.650	35.883	1,695,162
2024-09-26	36.190	36.930	36.040	36.580	35.815	1,483,178
2024-09-25	35.120	35.820	34.990	35.700	34.953	908,421
2024-09-24	36.290	36.380	35.290	35.430	34.689	1,614,461
2024-09-23	36.000	36.370	35.670	36.090	35.335	970,024
2024-09-20	36.450	36.700	35.970	36.010	35.257	2,988,567
2024-09-19	35.660	36.680	35.660	36.550	35.785	1,744,944
2024-09-18	35.390	35.550	35.170	35.410	34.669	1,081,546
2024-09-17	35.530	35.750	35.330	35.380	34.640	1,051,657
2024-09-16	36.000	36.140	35.370	35.500	34.757	1,024,381
2024-09-13	35.770	36.220	35.760	36.160	35.404	1,179,660
2024-09-12	35.890	36.200	35.720	35.770	35.022	1,634,042
2024-09-11	34.600	35.600	34.500	35.420	34.679	2,060,773
2024-09-10	34.230	34.920	34.190	34.640	33.915	1,175,017
2024-09-09	33.720	34.120	33.600	34.030	33.318	1,039,712
2024-09-06	32.760	33.760	32.760	33.520	32.819	1,353,719

← NewerPage 9 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.