Dassault Systèmes SE - DSY.PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	31.49	31.68	31.68	31.91	31.41	1.78M
June 12, 2025	31.84	32.1	32.1	32.1	31.73	1.18M
June 11, 2025	32.43	31.99	31.99	32.48	31.89	2.03M
June 10, 2025	32.34	32.36	32.36	32.48	31.97	733,278
June 09, 2025	32.2	32.33	32.33	32.63	32.05	1.31M
June 06, 2025	32.71	32.34	32.34	33.08	31.92	1.85M
June 05, 2025	33	32.75	32.75	33.03	32.43	1.43M
June 04, 2025	32.55	32.95	32.95	33.06	32.52	1.64M
June 03, 2025	32.42	32.43	32.43	32.56	32.17	2.05M
June 02, 2025	32.65	32.13	32.13	32.78	32.05	1.84M
May 30, 2025	33.17	33	33	33.39	32.91	4.43M
May 29, 2025	33.75	33.27	33.27	33.89	33.18	810,108
May 28, 2025	33.55	33.51	33.51	33.74	33.43	1.13M
May 27, 2025	33.48	33.64	33.64	33.7	33.47	1.35M
May 26, 2025	33.7	33.41	33.41	33.71	33.24	679,722
May 23, 2025	33.94	33.59	33.33	34.4	33.07	2.31M
May 22, 2025	33.92	34	33.74	34	33.59	1.14M
May 21, 2025	33.71	34.16	33.9	34.16	33.69	1.2M
May 20, 2025	33.8	33.98	33.72	34.45	33.76	1.36M
May 19, 2025	33.8	33.82	33.56	33.96	33.61	1.11M
May 16, 2025	33.98	33.9	33.64	34.23	33.63	1.11M
May 15, 2025	33.74	33.92	33.66	34.02	33.68	1.35M
May 14, 2025	34.44	33.84	33.58	34.47	33.65	1.72M
May 13, 2025	34.2	34.39	34.12	34.39	33.93	1.33M
May 12, 2025	33.79	34.08	33.82	34.53	33.68	1.97M
May 09, 2025	33.55	33.69	33.43	33.87	33.52	892,021
May 08, 2025	33.42	33.32	33.06	33.88	33.16	1.21M
May 07, 2025	33.09	33.19	32.93	33.28	32.92	996,925
May 06, 2025	33.15	33.11	32.85	33.3	32.88	1.1M
May 05, 2025	33.4	33.25	32.99	33.44	33.21	802,387
May 02, 2025	33.09	33.36	33.1	33.65	32.87	2.22M
April 30, 2025	32.36	32.84	32.59	32.84	32.05	2.08M
April 29, 2025	32.02	32.42	32.17	32.74	31.96	1.37M
April 28, 2025	32.59	31.91	31.66	32.92	31.78	1.8M
April 25, 2025	32.12	32.55	32.3	32.78	31.84	2.04M
April 24, 2025	31.3	32.13	31.88	32.5	30.57	3.87M
April 23, 2025	33.9	33.86	33.6	34.49	33.73	2.33M
April 22, 2025	32.79	33.11	32.85	33.11	32.29	1.32M
April 17, 2025	33.4	32.84	32.59	33.6	32.68	1.34M
April 16, 2025	33.2	33.47	33.21	33.54	32.69	1.09M
April 15, 2025	32.89	33.54	33.28	33.73	32.84	1.14M
April 14, 2025	32.98	32.87	32.62	33.2	32.73	1.29M
April 11, 2025	33.11	32.12	31.87	33.19	31.33	2.13M
April 10, 2025	35.14	32.84	32.59	35.39	32.84	2.23M
April 09, 2025	31.66	31.82	31.57	32.39	31.61	2M
April 08, 2025	32.1	32.7	32.45	33.05	31.95	1.8M
April 07, 2025	31.13	31.83	31.58	33.52	30.51	4.74M
April 04, 2025	33.5	33.57	33.31	34.01	32.41	3.02M
April 03, 2025	35	33.84	33.58	35.03	33.67	1.86M
April 02, 2025	35.19	35.48	35.21	35.57	35.18	1.34M
April 01, 2025	35.27	35.14	34.87	35.73	34.68	1.64M
March 31, 2025	35.84	34.94	34.67	36.02	34.82	2.39M
March 28, 2025	36.66	36.18	35.9	36.72	35.79	1.74M
March 27, 2025	37.25	36.94	36.65	37.29	35.93	2.22M
March 26, 2025	38.7	37.75	37.46	38.79	37.73	1.35M
March 25, 2025	38.49	38.64	38.34	38.81	38.22	1.13M
March 24, 2025	38.92	38.35	38.05	39.08	37.93	1.19M
March 21, 2025	38.77	38.63	38.33	39	38.53	2.45M
March 20, 2025	39.13	39.14	38.84	39.44	38.86	1.09M
March 19, 2025	38.75	39.05	38.75	39.19	38.54	994,817

Dassault Systèmes SE (DSY.PA) PAR