Dassault Systemes SE (FR:DSY)
:DSY
Want to see FR:DSY full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
Apr 30, 2026
18.97
19.15
18.73
19.10
19.10
+0.79%
2,220,053
0.62
Apr 29, 2026
18.85
18.97
18.31
18.95
18.95
+0.80%
3,207,572
0.90
Apr 28, 2026
19.32
19.33
18.74
18.80
18.80
-2.87%
1,648,524
0.46
Apr 27, 2026
19.62
19.66
19.22
19.35
19.35
-1.25%
2,229,962
0.62
Apr 24, 2026
19.14
19.69
18.94
19.60
19.60
+1.71%
2,651,575
0.74
Apr 23, 2026
19.76
20.34
19.02
19.27
19.27
+1.80%
4,382,531
1.24
Apr 22, 2026
18.96
19.08
18.60
18.93
18.93
-0.47%
3,174,957
0.91
Apr 21, 2026
19.02
19.29
18.97
19.02
19.02
+0.48%
2,198,713
0.63
Apr 20, 2026
19.21
19.21
18.81
18.93
18.93
-2.35%
1,612,167
0.46
Apr 17, 2026
18.65
19.58
18.63
19.38
19.38
+4.14%
3,398,500
0.97
Apr 16, 2026
18.11
18.61
18.07
18.61
18.61
+3.05%
2,774,124
0.80
Apr 15, 2026
17.81
18.06
17.71
18.06
18.06
+1.72%
1,818,995
0.52
Apr 14, 2026
17.62
17.83
17.53
17.76
17.76
+1.23%
2,573,275
0.74
Apr 13, 2026
16.74
17.54
16.68
17.54
17.54
+4.31%
2,249,272
0.65
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
Rows: