DSY.PA: Dassault Systèmes SE Historical Data

2025 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 31.0433

CLOSE 31.0305

Low

LOW 22.79

High

HIGH 41.17

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2025	33.3	33.48	33.08	33.1
01/03/2025	33.05	33.12	32.24	32.52
01/06/2025	32.65	34.26	32.6	34.24
01/07/2025	34.27	34.7	34.22	34.51
01/08/2025	34.41	34.67	33.94	34.35
01/09/2025	34.21	34.56	34.18	34.43
01/10/2025	34.34	34.83	33.79	33.9
01/13/2025	33.76	34.09	33.47	33.97
01/14/2025	34.3	34.34	33.89	34.02
01/15/2025	34.03	34.37	33.68	33.95
01/16/2025	34.29	34.5	34.07	34.33
01/17/2025	34.35	34.95	34.25	34.7
01/20/2025	34.77	35.05	34.48	34.8
01/21/2025	34.71	35.15	34.63	35.06
01/22/2025	35.39	36.34	35.23	35.82
01/23/2025	35.76	36.19	35.74	36
01/24/2025	36.18	36.84	36.05	36.82
01/27/2025	36.48	37.2	36.25	37
01/28/2025	37.03	37.69	37	37.69
01/29/2025	37.91	38.09	37.64	37.68
01/30/2025	37.7	37.89	37.33	37.7
01/31/2025	37.94	38.27	37.8	37.8
02/03/2025	37	37.43	36.85	37.36
02/04/2025	38.3	40.67	37.05	40.67
02/05/2025	40.16	41.03	40.1	41.03
02/06/2025	41.04	41.17	40.39	40.49
02/07/2025	40.45	40.81	40.28	40.39
02/10/2025	40.42	40.55	40.11	40.32
02/11/2025	40.18	40.42	39.98	40.03
02/12/2025	39.86	40.17	39.83	40.06
02/13/2025	40.17	40.39	40	40.03
02/14/2025	39.9	40.7	39.81	40.44
02/17/2025	40.37	40.44	40.17	40.4
02/18/2025	40.57	40.76	40.21	40.22
02/19/2025	40.35	40.51	39.87	39.98
02/20/2025	39.84	39.94	39.44	39.75
02/21/2025	39.82	40.02	39.55	39.72
02/24/2025	39.6	39.91	39.19	39.45
02/25/2025	39.26	39.42	38.75	38.75
02/26/2025	39.09	39.18	38.86	39.02
02/27/2025	38.62	38.76	38	38.15
02/28/2025	37.56	37.98	37.5	37.98
03/03/2025	38.51	39.7	38.39	39.19
03/04/2025	38.91	39.4	38.37	38.47
03/05/2025	39.3	39.56	38.88	39.19
03/06/2025	40	40.63	39.26	40.43
03/07/2025	40.2	40.32	39.11	39.4
03/10/2025	39.65	40.29	39.32	40.29
03/11/2025	40.22	40.37	38.89	38.96
03/12/2025	39.2	39.4	38.44	38.72
03/13/2025	38.61	38.98	38.21	38.45
03/14/2025	38.38	39.21	38.3	39.04
03/17/2025	39.09	39.48	38.92	39.15
03/18/2025	39.33	39.33	38.47	38.74
03/19/2025	38.75	39.19	38.54	39.05
03/20/2025	39.13	39.44	38.86	39.14
03/21/2025	38.77	39	38.53	38.63
03/24/2025	38.92	39.08	37.93	38.35
03/25/2025	38.49	38.81	38.22	38.64
03/26/2025	38.7	38.79	37.73	37.75
03/27/2025	37.25	37.29	35.93	36.94
03/28/2025	36.66	36.72	35.79	36.18
03/31/2025	35.84	36.02	34.82	34.94
04/01/2025	35.27	35.73	34.68	35.14
04/02/2025	35.19	35.57	35.18	35.48
04/03/2025	35	35.03	33.67	33.84
04/04/2025	33.5	34.01	32.41	33.57
04/07/2025	31.13	33.52	30.51	31.83
04/08/2025	32.1	33.05	31.95	32.7
04/09/2025	31.66	32.39	31.61	31.82
04/10/2025	35.14	35.39	32.84	32.84
04/11/2025	33.11	33.19	31.33	32.12
04/14/2025	32.98	33.2	32.73	32.87
04/15/2025	32.89	33.73	32.84	33.54
04/16/2025	33.2	33.54	32.69	33.47
04/17/2025	33.4	33.6	32.68	32.84
04/22/2025	32.79	33.11	32.29	33.11
04/23/2025	33.9	34.49	33.73	33.86
04/24/2025	31.3	32.5	30.57	32.13
04/25/2025	32.12	32.78	31.84	32.55
04/28/2025	32.59	32.92	31.78	31.91
04/29/2025	32.02	32.74	31.96	32.42
04/30/2025	32.36	32.84	32.05	32.84
05/02/2025	33.09	33.65	32.87	33.36
05/05/2025	33.4	33.44	33.21	33.25
05/06/2025	33.15	33.3	32.88	33.11
05/07/2025	33.09	33.28	32.92	33.19
05/08/2025	33.42	33.88	33.16	33.32
05/09/2025	33.55	33.87	33.52	33.69
05/12/2025	33.79	34.53	33.68	34.08
05/13/2025	34.2	34.39	33.93	34.39
05/14/2025	34.44	34.47	33.65	33.84
05/15/2025	33.74	34.02	33.68	33.92
05/16/2025	33.98	34.23	33.63	33.9
05/19/2025	33.8	33.96	33.61	33.82
05/20/2025	33.8	34.45	33.76	33.98
05/21/2025	33.71	34.16	33.69	34.16
05/22/2025	33.92	34	33.59	34
05/23/2025	33.94	34.4	33.07	33.59
05/26/2025	33.7	33.71	33.24	33.41
05/27/2025	33.48	33.7	33.47	33.64
05/28/2025	33.55	33.74	33.43	33.51
05/29/2025	33.75	33.89	33.18	33.27
05/30/2025	33.17	33.39	32.91	33
06/02/2025	32.65	32.78	32.05	32.13
06/03/2025	32.42	32.56	32.17	32.43
06/04/2025	32.55	33.06	32.52	32.95
06/05/2025	33	33.03	32.43	32.75
06/06/2025	32.71	33.08	31.92	32.34
06/09/2025	32.2	32.63	32.05	32.33
06/10/2025	32.34	32.48	31.97	32.41
06/11/2025	32.43	32.48	31.89	31.99
06/12/2025	31.84	32.1	31.73	32.1
06/13/2025	31.49	31.91	31.41	31.68
06/16/2025	31.76	32.23	31.75	32.11
06/17/2025	31.89	32.05	31.6	31.67
06/18/2025	31.77	31.84	31.34	31.42
06/19/2025	31.14	31.25	30.84	30.84
06/20/2025	31	31.15	30.7	30.88
06/23/2025	30.55	30.85	30.45	30.73
06/24/2025	31.45	31.47	30.86	30.93
06/25/2025	30.95	31.4	30.7	30.77
06/26/2025	30.69	30.79	30.18	30.43
06/27/2025	30.61	31.15	30.61	31.05
06/30/2025	31.05	31.07	30.56	30.73
07/01/2025	30.61	30.74	30.31	30.73
07/02/2025	30.68	31.35	30.27	31.21
07/03/2025	31.1	31.39	30.78	31.39
07/04/2025	31.16	31.33	30.86	31.21
07/07/2025	31.28	31.37	30.99	31.3
07/08/2025	31.37	31.55	30.98	31.55
07/09/2025	31.71	31.87	31.52	31.69
07/10/2025	32	32.77	31.91	32.15
07/11/2025	31.95	32.16	31.68	31.68
07/14/2025	31.36	31.61	31.19	31.54
07/15/2025	31.52	31.93	31.49	31.82
07/16/2025	31.73	32.08	31.64	31.69
07/17/2025	32.02	32.3	31.9	32.3
07/18/2025	32.4	32.51	31.92	32.02
07/21/2025	32.03	32.17	31.95	32
07/22/2025	31.96	32.02	31.57	31.85
07/23/2025	32.02	32.22	31.84	31.99
07/24/2025	31.85	33.16	28.74	29.31
07/25/2025	29.31	30	29.27	29.78
07/28/2025	30.02	30.29	29.67	29.68
07/29/2025	29.6	29.82	29.57	29.68
07/30/2025	29.62	29.83	29.13	29.17
07/31/2025	29.25	29.41	28.85	28.89
08/01/2025	28.63	28.66	27.85	27.94
08/04/2025	27.98	28.17	27.86	27.94
08/05/2025	28.02	28.05	27.72	27.75
08/06/2025	27.76	27.94	27.5	27.52
08/07/2025	27.66	27.8	27.46	27.58
08/08/2025	27.46	27.65	27.31	27.51
08/11/2025	27.57	27.64	27.17	27.17
08/12/2025	27.14	27.24	26.27	26.51
08/13/2025	26.54	26.77	26.52	26.77
08/14/2025	26.75	26.87	26.56	26.64
08/15/2025	26.66	27.09	26.66	26.89
08/18/2025	26.94	27	26.66	26.72
08/19/2025	26.75	27.21	26.69	27
08/20/2025	26.8	27.34	26.76	27.29
08/21/2025	27.33	27.33	26.78	26.96
08/22/2025	26.85	27.19	26.85	27.13
08/25/2025	27.16	27.16	26.75	26.79
08/26/2025	26.7	26.7	26.36	26.45
08/27/2025	26.36	26.86	26.36	26.84
08/28/2025	26.81	27.13	26.81	26.99
08/29/2025	27	27.33	26.6	26.6
09/01/2025	26.59	26.84	26.4	26.62
09/02/2025	26.52	26.66	26.25	26.33
09/03/2025	26.41	26.67	26.32	26.57
09/04/2025	26.54	26.74	26.41	26.74
09/05/2025	26.8	27.03	26.67	26.8
09/08/2025	26.89	27.39	26.76	27.38
09/09/2025	27.44	28.22	27.44	27.83
09/10/2025	27.78	28.1	27.29	27.36
09/11/2025	27.33	27.71	27.22	27.29
09/12/2025	27.37	27.76	27.07	27.56
09/15/2025	27.48	27.77	27.06	27.1
09/16/2025	27.23	27.68	27.23	27.39
09/17/2025	27.64	27.84	27.36	27.52
09/18/2025	27.74	28.42	27.73	28.33
09/19/2025	28.11	28.3	27.9	27.9
09/22/2025	27.88	28.01	27.54	27.99
09/23/2025	28.03	28.32	27.96	27.98
09/24/2025	27.94	27.98	27.67	27.87
09/25/2025	27.94	28.47	27.93	28.17
09/26/2025	28.13	28.3	27.86	28.06
09/29/2025	28.15	28.37	27.9	28.31
09/30/2025	28.28	28.54	28.02	28.51
10/01/2025	28.23	28.7	28.15	28.46
10/02/2025	28.54	29.84	28.54	29.37
10/03/2025	29.48	29.62	29.04	29.19
10/06/2025	29.07	29.22	28.41	29.22
10/07/2025	29.35	29.39	29	29.05
10/08/2025	29	29.33	28.77	28.77
10/09/2025	28.83	29.08	28.46	28.93
10/10/2025	29.09	29.54	28.5	28.5
10/13/2025	28.5	29.02	28.5	28.81
10/14/2025	28.65	28.82	28.29	28.35
10/15/2025	28.59	29.1	28.59	28.88
10/16/2025	28.83	29.44	28.72	29.38
10/17/2025	29.02	29.41	28.92	29.33
10/20/2025	29.45	29.78	29.2	29.78
10/21/2025	29.79	30.27	29.6	30.27
10/22/2025	30.05	30.36	29.92	30.12
10/23/2025	26	26.35	25.01	26.21
10/24/2025	26.3	26.43	25.54	25.69
10/27/2025	25.72	25.81	25.4	25.41
10/28/2025	25.31	25.36	24.74	24.97
10/29/2025	24.89	24.9	24.42	24.53
10/30/2025	24.58	24.86	24.49	24.55
10/31/2025	24.47	24.71	24.47	24.63
11/03/2025	24.59	24.77	24.29	24.36
11/04/2025	24.14	24.26	23.84	24.04
11/05/2025	23.86	24.12	23.75	23.98
11/06/2025	23.83	23.92	23.22	23.26
11/07/2025	23.34	23.48	23.03	23.34
11/10/2025	23.7	24.02	23.54	23.59
11/11/2025	23.58	24.06	23.56	23.93
11/12/2025	23.9	24.32	23.64	24.03
11/13/2025	24.1	24.43	24.08	24.23
11/14/2025	24.01	24.04	23.67	23.99
11/17/2025	24	24	23.52	23.53
11/18/2025	23.27	23.44	23.11	23.18
11/19/2025	23.2	23.56	22.96	23.38
11/20/2025	23.41	23.55	23.25	23.32
11/21/2025	23	23.8	22.86	23.49
11/24/2025	23.8	24.13	23.7	23.77
11/25/2025	23.72	23.96	23.47	23.96
11/26/2025	24.12	24.18	23.84	24.15
11/27/2025	24.08	24.32	24.07	24.15
11/28/2025	24.16	24.18	24.01	24.11
12/01/2025	24.04	24.04	23.62	23.85
12/02/2025	23.8	23.84	23.4	23.42
12/03/2025	23.4	23.44	23.08	23.41
12/04/2025	23.4	24	23.4	23.76
12/05/2025	23.81	23.99	23.45	23.78
12/08/2025	23.72	24	23.51	23.51
12/09/2025	23.41	23.58	23.3	23.35
12/10/2025	23.28	23.32	22.91	23.02
12/11/2025	22.9	23.36	22.79	23.13
12/12/2025	23.21	23.57	23.1	23.51
12/15/2025	23.49	23.67	23.28	23.6
12/16/2025	23.36	23.49	23.21	23.39
12/17/2025	23.49	23.64	23.26	23.64
12/18/2025	23.59	23.77	23.51	23.73
12/19/2025	23.65	23.76	23.51	23.7
12/22/2025	23.6	23.74	23.54	23.74
12/23/2025	23.73	23.83	23.53	23.67
12/24/2025	23.62	23.75	23.56	23.56
12/29/2025	23.66	23.78	23.55	23.62
12/30/2025	23.65	23.97	23.61	23.87
12/31/2025	23.93	24.02	23.8	23.84

Menu

Create your free account now!

DSY.PA: Dassault Systèmes SE Historical Data

2025 Historical Chart

Average

Low

High