Dassault Systemes SE (FR:DSY)
:DSY
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
16.97
17.30
16.82
16.82
16.82
-0.65%
4,301,121
1.25
Apr 09, 2026
17.60
17.60
16.81
16.93
16.93
-4.05%
3,459,813
1.02
Apr 08, 2026
18.02
18.32
17.62
17.64
17.64
+1.38%
3,294,227
0.97
Apr 07, 2026
17.64
17.86
17.33
17.40
17.40
-1.25%
2,631,880
0.78
Apr 06, 2026
17.62
17.65
17.25
17.62
17.62
0.00%
0
0.00
Apr 03, 2026
17.62
17.65
17.25
17.62
17.62
0.00%
0
0.00
Apr 02, 2026
17.42
17.65
17.25
17.62
17.62
+0.57%
2,332,581
0.68
Apr 01, 2026
17.80
17.90
17.36
17.52
17.52
+1.45%
2,504,845
0.73
Mar 31, 2026
16.93
17.38
16.90
17.27
17.27
+1.95%
3,137,475
0.93
Mar 30, 2026
16.61
17.04
16.51
16.94
16.94
+2.02%
3,101,998
0.93
Mar 27, 2026
17.01
17.11
16.61
16.61
16.61
-2.01%
2,093,364
0.63
Mar 26, 2026
16.76
17.17
16.61
16.95
16.95
+0.92%
2,856,725
0.87
Mar 25, 2026
16.75
17.02
16.59
16.79
16.79
+1.21%
2,142,712
0.65
Mar 24, 2026
16.96
17.00
16.59
16.59
16.59
-2.44%
3,279,126
1.00
Mar 23, 2026
17.00
17.57
16.91
17.01
17.01
-1.13%
2,261,857
0.68
Mar 20, 2026
17.73
17.75
16.99
17.20
17.20
-2.82%
5,924,196
1.82
Mar 19, 2026
17.74
18.02
17.67
17.70
17.70
-1.31%
2,545,447
0.78
Mar 18, 2026
17.95
18.14
17.85
17.94
17.94
-0.97%
2,222,737
0.68
Mar 17, 2026
18.44
18.48
18.02
18.11
18.11
-1.68%
2,266,995
0.70
Mar 16, 2026
18.60
18.66
18.30
18.42
18.42
-0.41%
2,097,939
0.64
Mar 13, 2026
18.28
18.81
18.22
18.50
18.50
+0.93%
2,176,432
0.66
Mar 12, 2026
18.08
18.73
18.02
18.33
18.33
+1.61%
3,413,981
1.05
Mar 11, 2026
17.93
18.09
17.72
18.04
18.04
+0.06%
3,047,686
0.94
Mar 10, 2026
18.39
18.41
17.78
18.03
18.03
-0.39%
2,667,899
0.83
Mar 09, 2026
18.62
18.74
17.96
18.10
18.10
-3.42%
3,215,696
1.00
Mar 06, 2026
18.76
18.91
18.35
18.74
18.74
+0.46%
4,273,438
1.34
Mar 05, 2026
18.20
18.67
18.00
18.65
18.65
+2.61%
3,248,704
1.03
Mar 04, 2026
18.27
18.37
18.05
18.18
18.18
-0.87%
3,871,514
1.23
Mar 03, 2026
18.50
18.51
17.99
18.34
18.34
-0.73%
4,107,391
1.32
Mar 02, 2026
17.99
18.82
17.81
18.47
18.47
-0.43%
6,086,752
2.00
Feb 27, 2026
18.39
18.63
17.95
18.55
18.55
+0.90%
11,137,530
3.86
Feb 26, 2026
18.14
18.52
17.87
18.39
18.39
+2.00%
5,132,069
1.80
Feb 25, 2026
17.38
18.03
17.33
18.03
18.03
+3.41%
4,699,915
1.68
Feb 24, 2026
17.18
17.67
17.05
17.43
17.43
+0.81%
3,538,822
1.26
Feb 23, 2026
17.02
17.29
16.91
17.29
17.29
-0.80%
3,042,372
1.08
Feb 20, 2026
17.50
17.61
17.22
17.43
17.43
-0.63%
2,761,686
0.98
Feb 19, 2026
17.30
17.62
17.21
17.54
17.54
+1.89%
4,102,478
1.47
Feb 18, 2026
16.84
17.22
16.65
17.22
17.22
+2.90%
3,727,978
1.35
Feb 17, 2026
15.86
16.73
15.83
16.73
16.73
-6.12%
5,071,257
1.87
Feb 16, 2026
17.90
17.93
15.96
15.96
15.96
-10.44%
7,671,987
2.92
Feb 13, 2026
18.17
18.44
17.82
17.82
17.82
-1.74%
5,563,506
2.16
Feb 12, 2026
17.80
18.31
17.64
18.14
18.14
+2.05%
8,649,153
3.51
Feb 11, 2026
18.11
18.64
17.16
17.77
17.77
-20.81%
13,831,200
6.10
Feb 10, 2026
22.51
22.76
22.23
22.44
22.44
+0.22%
4,108,568
1.83
Feb 09, 2026
22.39
22.54
22.28
22.39
22.39
+0.63%
2,875,847
1.28
Feb 06, 2026
22.08
22.26
21.86
22.25
22.25
-2.24%
3,804,887
1.72
Feb 05, 2026
23.14
23.38
22.68
22.76
22.76
-0.87%
3,270,118
1.50
Feb 04, 2026
22.30
23.20
22.22
22.96
22.96
+2.73%
3,946,666
1.84
Feb 03, 2026
23.23
23.23
22.18
22.35
22.35
-3.54%
3,774,866
1.79
Feb 02, 2026
23.22
23.49
22.96
23.17
23.17
-0.22%
2,327,462
1.11
Rows: