Dassault Systemes SE DSY
EURONEXT · France · Technology Services
€20.57+0.08 (+0.39%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.57 | +0.39% | €20.41 | €20.88 | €19.94 | 2.50M |
| 2026-09-30 | €20.49 | -0.73% | €20.57 | €20.74 | €20.16 | 2.48M |
| 2026-09-29 | €20.64 | -2.04% | €21.06 | €21.14 | €20.37 | 2.09M |
| 2026-09-28 | €21.07 | 0.00% | €20.88 | €21.40 | €20.73 | 1.63M |
| 2026-09-25 | €21.07 | -0.47% | €21.26 | €21.35 | €20.89 | 1.82M |
| 2026-09-24 | €21.17 | -0.19% | €21.13 | €21.35 | €20.82 | 1.75M |
| 2026-09-23 | €21.21 | +1.10% | €21.01 | €21.28 | €20.91 | 1.25M |
| 2026-09-22 | €20.98 | +0.38% | €20.89 | €21.38 | €20.79 | 1.51M |
| 2026-09-21 | €20.90 | +1.65% | €20.53 | €21.05 | €20.53 | 1.05M |
| 2026-09-18 | €20.56 | -0.10% | €20.53 | €20.80 | €20.38 | 3.46M |
| 2026-09-17 | €20.58 | -1.53% | €20.53 | €20.71 | €20.16 | 1.75M |
| 2026-09-16 | €20.90 | -0.52% | €20.94 | €21.04 | €20.60 | 1.81M |
| 2026-09-15 | €21.01 | -1.13% | €21.15 | €21.21 | €20.46 | 1.79M |
| 2026-09-14 | €21.25 | +4.99% | €20.58 | €21.42 | €20.58 | 2.52M |
| 2026-09-11 | €20.24 | -0.69% | €20.29 | €20.38 | €19.93 | 1.37M |
| 2026-09-10 | €20.38 | +1.04% | €20.13 | €20.38 | €19.90 | 1.86M |
| 2026-09-09 | €20.17 | -1.42% | €20.36 | €20.77 | €20.17 | 1.69M |
| 2026-09-08 | €20.46 | -0.49% | €20.53 | €20.80 | €20.28 | 1.15M |
| 2026-09-07 | €20.56 | -2.19% | €20.99 | €20.99 | €20.36 | 1.41M |
| 2026-09-04 | €21.02 | -6.49% | €22.44 | €22.44 | €21.01 | 2.82M |
| 2026-09-03 | €22.48 | +1.58% | €22.09 | €22.68 | €22.05 | 1.09M |
| 2026-09-02 | €22.13 | -0.54% | €22.20 | €22.46 | €21.93 | 1.17M |
| 2026-09-01 | €22.25 | -2.58% | €22.80 | €23.16 | €22.25 | 1.82M |
| 2026-08-31 | €22.84 | -1.08% | €23.00 | €23.03 | €22.69 | 2.28M |
| 2026-08-28 | €23.09 | +0.09% | €23.15 | €23.18 | €22.90 | 1.32M |
| 2026-08-27 | €23.07 | +2.35% | €22.77 | €23.16 | €22.58 | 1.71M |
| 2026-08-26 | €22.54 | -0.49% | €22.41 | €22.74 | €22.19 | 2.00M |
| 2026-08-25 | €22.65 | -0.04% | €22.58 | €22.65 | €22.12 | 2.03M |
| 2026-08-24 | €22.66 | +1.03% | €22.35 | €22.70 | €22.24 | 1.57M |
| 2026-08-21 | €22.43 | +0.90% | €22.20 | €22.51 | €22.04 | 1.45M |
| 2026-08-20 | €22.23 | -0.04% | €22.28 | €22.41 | €21.87 | 1.53M |
| 2026-08-19 | €22.24 | +1.55% | €21.87 | €22.32 | €21.72 | 1.85M |
| 2026-08-18 | €21.90 | +2.48% | €21.44 | €22.02 | €21.44 | 2.35M |
| 2026-08-17 | €21.37 | -1.43% | €21.44 | €21.61 | €21.36 | 1.31M |
| 2026-08-14 | €21.68 | +3.63% | €21.47 | €21.96 | €21.43 | 1.42M |
| 2026-08-13 | €20.92 | -2.24% | €21.50 | €21.54 | €20.81 | 1.69M |
| 2026-08-12 | €21.40 | -3.17% | €21.94 | €21.94 | €21.31 | 1.32M |
| 2026-08-11 | €22.10 | +0.09% | €22.08 | €22.17 | €21.78 | 1.09M |
| 2026-08-10 | €22.08 | -0.76% | €22.21 | €22.25 | €21.85 | 1.09M |
| 2026-08-07 | €22.25 | +2.39% | €21.84 | €22.43 | €21.83 | 1.77M |
| 2026-08-06 | €21.73 | +1.59% | €21.60 | €21.83 | €21.35 | 1.53M |
| 2026-08-05 | €21.39 | +0.38% | €21.37 | €21.74 | €21.20 | 1.66M |
| 2026-08-04 | €21.31 | +2.70% | €20.64 | €21.39 | €20.53 | 1.67M |
| 2026-08-03 | €20.75 | +3.49% | €20.29 | €21.44 | €20.29 | 2.90M |
| 2026-07-31 | €20.05 | -0.79% | €20.03 | €20.24 | €19.69 | 3.68M |
| 2026-07-30 | €20.21 | -3.81% | €20.85 | €20.92 | €20.21 | 2.06M |
| 2026-07-29 | €21.01 | 0.00% | €21.09 | €21.21 | €20.51 | 1.95M |
| 2026-07-28 | €21.01 | +2.94% | €20.53 | €21.03 | €20.34 | 2.18M |
| 2026-07-27 | €20.41 | +2.67% | €19.93 | €20.62 | €19.81 | 2.34M |
| 2026-07-24 | €19.88 | +7.90% | €18.52 | €20.16 | €18.52 | 4.47M |
| 2026-07-23 | €18.42 | +3.74% | €17.85 | €19.00 | €17.63 | 3.87M |
| 2026-07-22 | €17.76 | -0.87% | €17.94 | €18.08 | €17.56 | 2.17M |
| 2026-07-21 | €17.92 | -1.27% | €18.10 | €18.30 | €17.77 | 2.03M |
| 2026-07-20 | €18.15 | +1.45% | €17.95 | €18.27 | €17.82 | 1.85M |
| 2026-07-17 | €17.89 | -2.08% | €18.17 | €18.41 | €17.74 | 2.59M |
| 2026-07-16 | €18.26 | -1.00% | €18.41 | €18.55 | €18.16 | 1.71M |
| 2026-07-15 | €18.45 | +0.33% | €18.18 | €18.84 | €18.05 | 2.05M |
| 2026-07-14 | €18.39 | -1.45% | €18.56 | €18.63 | €17.66 | 1.44M |
| 2026-07-13 | €18.66 | +2.33% | €18.27 | €18.66 | €18.09 | 1.49M |
| 2026-07-10 | €18.24 | +0.14% | €18.29 | €18.51 | €18.12 | 1.04M |
| 2026-07-09 | €18.21 | +1.36% | €18.05 | €18.25 | €17.83 | 1.51M |
| 2026-07-08 | €17.97 | -3.72% | €18.52 | €18.53 | €17.76 | 2.28M |
| 2026-07-07 | €18.66 | +1.28% | €18.55 | €18.87 | €18.54 | 1.52M |
| 2026-07-06 | €18.42 | -0.38% | €18.50 | €18.94 | €18.11 | 1.74M |
| 2026-07-03 | €18.50 | -0.94% | €18.64 | €18.70 | €18.49 | 859.29K |
| 2026-07-02 | €18.67 | +1.55% | €18.30 | €18.70 | €18.01 | 2.08M |
| 2026-07-01 | €18.39 | +3.20% | €17.87 | €18.39 | €17.65 | 1.57M |
| 2026-06-30 | €17.82 | -1.47% | €18.02 | €18.09 | €17.82 | 1.98M |
| 2026-06-29 | €18.08 | +0.84% | €18.00 | €18.33 | €18.00 | 1.40M |
| 2026-06-26 | €17.93 | +1.93% | €17.73 | €17.93 | €17.40 | 1.42M |
| 2026-06-25 | €17.59 | +1.15% | €17.33 | €17.86 | €17.16 | 2.39M |
| 2026-06-24 | €17.39 | -0.23% | €17.40 | €17.75 | €17.22 | 2.52M |
| 2026-06-23 | €17.43 | +2.35% | €16.95 | €17.63 | €16.90 | 2.22M |
| 2026-06-22 | €17.03 | -1.16% | €17.28 | €17.41 | €16.89 | 2.03M |
| 2026-06-19 | €17.23 | +0.88% | €17.06 | €17.26 | €17.00 | 4.66M |
| 2026-06-18 | €17.08 | -1.36% | €17.22 | €17.36 | €16.80 | 2.28M |
| 2026-06-17 | €17.32 | -0.29% | €17.39 | €17.44 | €16.98 | 2.32M |
| 2026-06-16 | €17.36 | -0.09% | €17.41 | €17.79 | €17.26 | 1.97M |
| 2026-06-15 | €17.38 | +0.99% | €17.34 | €17.84 | €17.20 | 3.01M |
| 2026-06-12 | €17.21 | -5.47% | €18.13 | €18.20 | €17.14 | 4.97M |
| 2026-06-11 | €18.20 | -5.84% | €19.27 | €19.27 | €18.15 | 1.86M |
| 2026-06-10 | €19.33 | -1.80% | €19.70 | €19.73 | €19.11 | 1.91M |
| 2026-06-09 | €19.69 | -1.03% | €19.83 | €19.92 | €19.50 | 1.95M |
| 2026-06-08 | €19.90 | +0.91% | €19.51 | €19.90 | €19.21 | 1.86M |
| 2026-06-05 | €19.72 | -2.21% | €19.99 | €20.57 | €19.72 | 1.83M |
| 2026-06-04 | €20.16 | +5.94% | €19.01 | €20.24 | €19.01 | 2.46M |
| 2026-06-03 | €19.03 | -2.06% | €19.50 | €19.56 | €18.88 | 1.70M |
| 2026-06-02 | €19.43 | -4.10% | €20.30 | €20.47 | €19.36 | 2.19M |
| 2026-06-01 | €20.26 | +7.74% | €19.00 | €20.26 | €18.99 | 2.86M |
| 2026-05-29 | €18.81 | +0.83% | €18.75 | €18.92 | €18.47 | 9.98M |