Education
About Us
Working with TipRanks
Follow Us
Dassault Systemes SE (FR:DSY)
:DSY
Time Period
3M
Events
Historical Prices
Rows:
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
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
Rows: