Education
About Us
Working with TipRanks
Follow Us
Dassault Systemes SE (FR:DSY)
:DSY
Time Period
3M
Events
Historical Prices
Rows:
Feb 02, 2026
23.22
23.49
22.96
23.17
23.17
-0.22%
2,327,462
1.11
Jan 30, 2026
22.99
23.67
22.98
23.22
23.22
+1.35%
2,362,846
1.13
Jan 29, 2026
23.76
24.23
22.86
22.91
22.91
-4.26%
3,005,527
1.45
Jan 28, 2026
23.67
23.99
23.53
23.93
23.93
+1.10%
1,623,756
0.78
Jan 27, 2026
24.15
24.18
23.53
23.67
23.67
-1.42%
2,340,277
1.12
Jan 26, 2026
23.80
24.13
23.59
24.01
24.01
+0.67%
1,443,616
0.68
Jan 23, 2026
23.86
23.96
23.63
23.85
23.85
+0.72%
1,592,090
0.72
Jan 22, 2026
23.66
23.89
23.28
23.68
23.68
+0.85%
2,654,253
1.21
Jan 21, 2026
23.45
23.61
23.21
23.48
23.48
+0.09%
2,577,403
1.18
Jan 20, 2026
23.25
23.65
23.14
23.46
23.46
+0.82%
2,304,027
1.07
Jan 19, 2026
23.73
23.92
23.27
23.27
23.27
-3.84%
1,671,755
0.77
Jan 16, 2026
24.06
24.23
23.77
24.20
24.20
-0.17%
1,831,314
0.85
Jan 15, 2026
24.11
24.58
24.06
24.24
24.24
+0.46%
1,954,763
0.91
Jan 14, 2026
24.36
24.44
24.01
24.13
24.13
-1.15%
2,055,764
0.96
Jan 13, 2026
24.65
24.93
24.27
24.41
24.41
-1.33%
1,647,307
0.77
Jan 12, 2026
24.82
24.96
24.60
24.74
24.74
-0.04%
1,706,126
0.80
Jan 09, 2026
24.26
24.91
24.20
24.75
24.75
+2.27%
2,290,882
1.08
Jan 08, 2026
24.14
24.28
23.97
24.20
24.20
+0.29%
1,536,816
0.72
Jan 07, 2026
23.83
24.14
23.79
24.13
24.13
+2.20%
1,987,051
0.94
Jan 06, 2026
23.86
23.88
23.09
23.61
23.61
-1.75%
1,975,826
0.94
Jan 05, 2026
23.46
24.08
23.45
24.03
24.03
+2.69%
1,860,973
0.89
Jan 02, 2026
23.90
24.07
23.25
23.40
23.40
-1.85%
1,821,727
0.87
Dec 31, 2025
23.93
24.02
23.80
23.84
23.84
-0.13%
768,026
0.37
Dec 30, 2025
23.65
23.97
23.61
23.87
23.87
+1.06%
1,209,263
0.57
Dec 29, 2025
23.66
23.78
23.55
23.62
23.62
+0.25%
1,411,005
0.67
Dec 24, 2025
23.62
23.75
23.56
23.56
23.56
-0.46%
506,713
0.24
Dec 23, 2025
23.73
23.83
23.53
23.67
23.67
-0.29%
1,360,759
0.64
Dec 22, 2025
23.60
23.74
23.54
23.74
23.74
+0.17%
1,686,230
0.79
Dec 19, 2025
23.65
23.76
23.51
23.70
23.70
-0.13%
5,160,516
2.49
Dec 18, 2025
23.59
23.77
23.51
23.73
23.73
+0.38%
2,409,875
1.17
Dec 17, 2025
23.49
23.64
23.26
23.64
23.64
+1.07%
2,378,868
1.15
Dec 16, 2025
23.36
23.49
23.21
23.39
23.39
-0.89%
2,868,356
1.40
Dec 15, 2025
23.49
23.67
23.28
23.60
23.60
+0.38%
2,172,846
1.06
Dec 12, 2025
23.21
23.57
23.10
23.51
23.51
+1.64%
3,263,841
1.61
Dec 11, 2025
22.90
23.36
22.79
23.13
23.13
+0.48%
2,277,813
1.13
Dec 10, 2025
23.28
23.32
22.91
23.02
23.02
-1.41%
1,933,792
0.96
Dec 09, 2025
23.41
23.58
23.30
23.35
23.35
-0.68%
1,750,206
0.87
Dec 08, 2025
23.72
24.00
23.51
23.51
23.51
-1.14%
1,818,063
0.91
Dec 05, 2025
23.81
23.99
23.45
23.78
23.78
+0.08%
2,616,091
1.31
Dec 04, 2025
23.40
24.00
23.40
23.76
23.76
+1.50%
2,435,126
1.23
Dec 03, 2025
23.40
23.44
23.08
23.41
23.41
-0.04%
2,241,010
1.13
Dec 02, 2025
23.80
23.84
23.40
23.42
23.42
-1.80%
2,795,063
1.42
Dec 01, 2025
24.04
24.04
23.62
23.85
23.85
-1.08%
2,167,184
1.11
Nov 28, 2025
24.16
24.18
24.01
24.11
24.11
-0.17%
1,324,558
0.68
Nov 27, 2025
24.08
24.32
24.07
24.15
24.15
0.00%
1,199,289
0.61
Nov 26, 2025
24.12
24.18
23.84
24.15
24.15
+0.79%
2,556,960
1.31
Nov 25, 2025
23.72
23.96
23.47
23.96
23.96
+0.80%
1,611,405
0.82
Nov 24, 2025
23.80
24.13
23.70
23.77
23.77
+1.19%
4,083,201
2.13
Nov 21, 2025
23.00
23.80
22.86
23.49
23.49
+0.73%
3,865,674
2.03
Nov 20, 2025
23.41
23.55
23.25
23.32
23.32
-0.26%
2,427,506
1.29
Rows: