Education
About Us
Working with TipRanks
Follow Us
Dassault Systemes S.A. (ADR) (DE:DSY)
:DSY
Time Period
3M
Events
Historical Prices
Rows:
Dec 11, 2025
22.80
23.20
22.80
23.20
23.20
+0.87%
0
0.00
Dec 10, 2025
23.00
23.00
23.00
23.00
23.00
-0.86%
0
0.00
Dec 09, 2025
23.00
23.60
23.00
23.20
23.20
0.00%
42
1.26
Dec 08, 2025
23.40
23.40
23.20
23.20
23.20
-1.69%
0
0.00
Dec 05, 2025
23.40
23.60
23.40
23.60
23.60
+1.72%
0
0.00
Dec 04, 2025
23.20
23.20
23.20
23.20
23.20
-0.85%
0
0.00
Dec 03, 2025
23.00
23.60
23.00
23.40
23.40
+0.86%
30
0.85
Dec 02, 2025
23.60
23.60
23.20
23.20
23.20
-2.52%
425
14.96
Dec 01, 2025
23.80
24.20
23.80
23.80
23.80
-0.83%
91
3.37
Nov 28, 2025
23.80
24.00
23.80
24.00
24.00
0.00%
0
0.00
Nov 27, 2025
23.80
24.00
23.80
24.00
24.00
0.00%
0
0.00
Nov 26, 2025
23.60
24.00
23.60
24.00
24.00
0.00%
0
0.00
Nov 25, 2025
23.40
24.00
23.40
24.00
24.00
+1.69%
0
0.00
Nov 24, 2025
23.20
23.60
23.20
23.60
23.60
+0.85%
0
0.00
Nov 21, 2025
22.60
23.40
22.60
23.40
23.40
+2.63%
0
0.00
Nov 20, 2025
23.20
23.80
22.80
22.80
22.80
-1.72%
20
0.49
Nov 19, 2025
22.80
23.20
22.80
23.20
23.20
+0.87%
6
0.15
Nov 18, 2025
23.00
23.60
23.00
23.00
23.00
-0.86%
59
1.49
Nov 17, 2025
23.60
23.60
23.20
23.20
23.20
-2.52%
0
0.00
Nov 14, 2025
23.80
23.80
23.80
23.80
23.80
-0.83%
0
0.00
Nov 13, 2025
23.60
24.00
23.60
24.00
24.00
+0.84%
0
0.00
Nov 12, 2025
23.60
23.80
23.60
23.80
23.80
0.00%
0
0.00
Nov 11, 2025
23.40
23.80
23.40
23.80
23.80
+0.85%
0
0.00
Nov 10, 2025
23.20
23.60
23.20
23.60
23.60
+1.72%
91
2.20
Nov 07, 2025
22.80
23.20
22.80
23.20
23.20
0.00%
0
0.00
Nov 06, 2025
23.60
23.60
23.20
23.20
23.20
-1.69%
0
0.00
Nov 05, 2025
23.60
23.60
23.60
23.60
23.60
-2.48%
0
0.00
Nov 04, 2025
24.40
24.80
24.20
24.20
24.20
-0.82%
216
5.70
Nov 03, 2025
24.40
24.40
24.40
24.40
24.40
-0.81%
0
0.00
Oct 31, 2025
24.40
24.60
24.40
24.60
24.60
+0.82%
0
0.00
Oct 30, 2025
24.40
24.40
24.40
24.40
24.40
0.00%
0
0.00
Oct 29, 2025
24.60
24.60
24.40
24.40
24.40
-1.61%
0
0.00
Oct 28, 2025
25.20
25.20
24.80
24.80
24.80
-2.36%
0
0.00
Oct 27, 2025
25.60
25.60
25.40
25.40
25.40
-0.78%
0
0.00
Oct 24, 2025
26.00
26.00
25.60
25.60
25.60
-1.54%
60
1.58
Oct 23, 2025
29.80
30.40
24.00
26.00
26.00
-13.33%
631
19.22
Oct 22, 2025
29.80
30.00
29.80
30.00
30.00
0.00%
0
0.00
Oct 21, 2025
29.60
30.00
29.60
30.00
30.00
+2.04%
5
0.15
Oct 20, 2025
29.20
29.60
29.20
29.40
29.40
0.00%
21
0.53
Oct 17, 2025
29.00
29.40
29.00
29.40
29.40
+0.68%
0
0.00
Oct 16, 2025
28.40
29.20
28.40
29.20
29.20
+2.10%
0
0.00
Oct 15, 2025
28.20
28.60
28.20
28.60
28.60
+0.70%
0
0.00
Oct 14, 2025
28.60
28.60
28.40
28.40
28.40
-1.39%
0
0.00
Oct 13, 2025
28.20
28.80
28.20
28.80
28.80
+2.13%
0
0.00
Oct 10, 2025
28.60
29.00
28.20
28.20
28.20
-2.08%
0
0.00
Oct 09, 2025
28.40
28.80
28.40
28.80
28.80
+0.70%
0
0.00
Oct 08, 2025
28.80
28.80
28.60
28.60
28.60
-1.38%
0
0.00
Oct 07, 2025
29.00
29.00
29.00
29.00
29.00
-0.68%
0
0.00
Oct 06, 2025
29.00
29.20
29.00
29.20
29.20
+0.69%
0
0.00
Oct 03, 2025
29.00
29.00
29.00
29.00
29.00
-0.68%
0
0.00
Rows: