Education
About Us
Working with TipRanks
Follow Us
Dassault Systemes SE (FR:DSY)
:DSY
Time Period
3M
Events
Historical Prices
Rows:
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
Nov 19, 2025
23.20
23.56
22.96
23.38
23.38
+0.86%
2,756,148
1.49
Nov 18, 2025
23.27
23.44
23.11
23.18
23.18
-1.49%
2,394,007
1.31
Nov 17, 2025
24.00
24.00
23.52
23.53
23.53
-1.92%
1,664,013
0.91
Nov 14, 2025
24.01
24.04
23.67
23.99
23.99
-0.99%
2,292,624
1.27
Nov 13, 2025
24.10
24.43
24.08
24.23
24.23
+0.83%
1,760,279
0.98
Nov 12, 2025
23.90
24.32
23.64
24.03
24.03
+0.42%
1,914,291
1.07
Nov 11, 2025
23.58
24.06
23.56
23.93
23.93
+1.44%
1,393,155
0.78
Nov 10, 2025
23.70
24.02
23.54
23.59
23.59
+1.07%
2,783,750
1.57
Nov 07, 2025
23.34
23.48
23.03
23.34
23.34
+0.34%
2,490,088
1.42
Nov 06, 2025
23.83
23.92
23.22
23.26
23.26
-3.00%
1,938,122
1.12
Nov 05, 2025
23.86
24.12
23.75
23.98
23.98
-0.25%
1,361,709
0.79
Nov 04, 2025
24.14
24.26
23.84
24.04
24.04
-1.31%
1,574,771
0.91
Nov 03, 2025
24.59
24.77
24.29
24.36
24.36
-1.10%
1,586,245
0.92
Oct 31, 2025
24.47
24.71
24.47
24.63
24.63
+0.33%
1,744,942
1.01
Oct 30, 2025
24.58
24.86
24.49
24.55
24.55
+0.08%
1,896,156
1.11
Oct 29, 2025
24.89
24.90
24.42
24.53
24.53
-1.76%
2,114,780
1.24
Oct 28, 2025
25.31
25.36
24.74
24.97
24.97
-1.73%
2,468,907
1.45
Oct 27, 2025
25.72
25.81
25.40
25.41
25.41
-1.09%
1,802,863
1.06
Oct 24, 2025
26.30
26.43
25.54
25.69
25.69
-1.98%
3,353,364
2.02
Oct 23, 2025
26.00
26.35
25.01
26.21
26.21
-12.98%
7,762,453
4.99
Oct 22, 2025
30.05
30.36
29.92
30.12
30.12
-0.50%
1,885,559
1.20
Oct 21, 2025
29.79
30.27
29.60
30.27
30.27
+1.65%
1,430,986
0.87
Oct 20, 2025
29.45
29.78
29.20
29.78
29.78
+1.53%
1,058,138
0.64
Oct 17, 2025
29.02
29.41
28.92
29.33
29.33
-0.17%
1,746,130
1.06
Oct 16, 2025
28.83
29.44
28.72
29.38
29.38
+1.73%
1,427,587
0.87
Oct 15, 2025
28.59
29.10
28.59
28.88
28.88
+1.87%
1,779,477
1.09
Rows: