Dassault Systemes SE (DSY.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 21.84 | 22.43 | 21.83 | 22.25 | +2.39% | 1,770,896 |
| 2026-08-06 | 21.60 | 21.83 | 21.35 | 21.73 | +1.59% | 1,533,911 |
| 2026-08-05 | 21.37 | 21.74 | 21.20 | 21.39 | +0.38% | 1,656,194 |
| 2026-08-04 | 20.64 | 21.39 | 20.53 | 21.31 | +2.70% | 1,674,970 |
| 2026-08-03 | 20.29 | 21.44 | 20.29 | 20.75 | +3.49% | 2,897,382 |
| 2026-07-31 | 20.03 | 20.24 | 19.70 | 20.05 | -0.79% | 3,679,827 |
| 2026-07-30 | 20.85 | 20.92 | 20.21 | 20.21 | -3.81% | 2,059,708 |
| 2026-07-29 | 21.09 | 21.21 | 20.52 | 21.01 | +0.00% | 1,948,609 |
| 2026-07-28 | 20.53 | 21.03 | 20.34 | 21.01 | +2.94% | 2,184,738 |
| 2026-07-27 | 19.93 | 20.62 | 19.80 | 20.41 | +2.67% | 2,336,664 |
| 2026-07-24 | 18.52 | 20.16 | 18.52 | 19.88 | +7.90% | 4,470,250 |
| 2026-07-23 | 17.86 | 19.00 | 17.63 | 18.43 | +3.74% | 3,872,547 |
| 2026-07-22 | 17.95 | 18.07 | 17.55 | 17.76 | -0.87% | 2,172,094 |
| 2026-07-21 | 18.11 | 18.30 | 17.77 | 17.91 | -1.27% | 2,032,839 |
| 2026-07-20 | 17.95 | 18.27 | 17.82 | 18.14 | +1.45% | 1,845,951 |
| 2026-07-17 | 18.16 | 18.41 | 17.73 | 17.89 | -2.08% | 2,590,904 |
| 2026-07-16 | 18.41 | 18.55 | 18.16 | 18.27 | -1.00% | 1,712,063 |
| 2026-07-15 | 18.18 | 18.84 | 18.05 | 18.45 | +0.33% | 2,052,335 |
| 2026-07-14 | 18.56 | 18.63 | 17.66 | 18.39 | -1.45% | 1,436,453 |
| 2026-07-13 | 18.27 | 18.66 | 18.09 | 18.66 | +2.33% | 1,485,005 |
| 2026-07-10 | 18.29 | 18.51 | 18.12 | 18.23 | +0.14% | 1,036,568 |
| 2026-07-09 | 18.05 | 18.25 | 17.82 | 18.21 | +1.36% | 1,510,189 |
| 2026-07-08 | 18.52 | 18.53 | 17.77 | 17.96 | -3.72% | 2,284,682 |
| 2026-07-07 | 18.55 | 18.87 | 18.54 | 18.66 | +1.28% | 1,519,818 |
| 2026-07-06 | 18.50 | 18.95 | 18.11 | 18.43 | -0.38% | 1,738,701 |
| 2026-07-03 | 18.64 | 18.70 | 18.48 | 18.50 | -0.94% | 859,288 |
| 2026-07-02 | 18.30 | 18.70 | 18.01 | 18.67 | +1.55% | 2,083,812 |
| 2026-07-01 | 17.87 | 18.39 | 17.64 | 18.39 | +3.20% | 1,567,889 |
| 2026-06-30 | 18.02 | 18.09 | 17.82 | 17.82 | -1.47% | 1,976,165 |
| 2026-06-29 | 18.00 | 18.32 | 18.00 | 18.08 | +0.84% | 1,401,622 |
| 2026-06-26 | 17.73 | 17.93 | 17.40 | 17.93 | +1.93% | 1,419,186 |
| 2026-06-25 | 17.34 | 17.86 | 17.16 | 17.59 | +1.15% | 2,392,188 |
| 2026-06-24 | 17.40 | 17.75 | 17.22 | 17.39 | -0.23% | 2,518,450 |
| 2026-06-23 | 16.95 | 17.63 | 16.90 | 17.43 | +2.35% | 2,221,693 |
| 2026-06-22 | 17.29 | 17.41 | 16.89 | 17.03 | -1.16% | 2,026,687 |
| 2026-06-19 | 17.06 | 17.27 | 17.00 | 17.23 | +0.88% | 4,660,138 |
| 2026-06-18 | 17.22 | 17.36 | 16.80 | 17.08 | -1.36% | 2,283,596 |
| 2026-06-17 | 17.39 | 17.45 | 16.98 | 17.32 | -0.29% | 2,318,667 |
| 2026-06-16 | 17.41 | 17.79 | 17.26 | 17.36 | -0.09% | 1,967,555 |
| 2026-06-15 | 17.34 | 17.84 | 17.20 | 17.38 | +0.99% | 3,006,859 |
| 2026-06-12 | 18.13 | 18.20 | 17.14 | 17.21 | -5.47% | 4,965,824 |
| 2026-06-11 | 19.27 | 19.27 | 18.14 | 18.20 | -5.84% | 1,859,801 |
| 2026-06-10 | 19.70 | 19.73 | 19.11 | 19.34 | -1.80% | 1,906,609 |
| 2026-06-09 | 19.84 | 19.92 | 19.50 | 19.69 | -1.03% | 1,952,053 |
| 2026-06-08 | 19.52 | 19.89 | 19.21 | 19.89 | +0.91% | 1,858,899 |
| 2026-06-05 | 19.99 | 20.57 | 19.71 | 19.71 | -2.21% | 1,833,107 |
| 2026-06-04 | 19.01 | 20.24 | 19.01 | 20.16 | +5.94% | 2,455,049 |
| 2026-06-03 | 19.50 | 19.55 | 18.88 | 19.03 | -2.06% | 1,702,736 |
| 2026-06-02 | 20.30 | 20.47 | 19.36 | 19.43 | -4.10% | 2,190,516 |
| 2026-06-01 | 19.00 | 20.26 | 18.99 | 20.26 | +7.74% | 2,855,641 |
| 2026-05-29 | 18.75 | 18.92 | 18.46 | 18.80 | +0.83% | 9,975,733 |
| 2026-05-28 | 19.68 | 19.99 | 18.36 | 18.65 | -5.67% | 5,523,452 |
| 2026-05-27 | 20.13 | 20.23 | 19.73 | 19.77 | -2.75% | 1,878,976 |
| 2026-05-26 | 20.52 | 20.60 | 20.30 | 20.33 | -1.55% | 2,682,647 |
| 2026-05-25 | 20.47 | 20.65 | 20.38 | 20.65 | +1.62% | 1,071,197 |
| 2026-05-22 | 20.14 | 20.63 | 20.13 | 20.32 | +1.68% | 3,372,333 |
| 2026-05-21 | 20.24 | 20.34 | 19.95 | 19.98 | -1.26% | 1,737,548 |
| 2026-05-20 | 20.10 | 20.56 | 19.88 | 20.24 | -0.20% | 2,683,540 |
| 2026-05-19 | 19.85 | 20.62 | 19.85 | 20.28 | +2.81% | 2,471,292 |
| 2026-05-18 | 19.78 | 20.23 | 19.47 | 19.73 | -0.98% | 2,113,250 |
| 2026-05-15 | 19.54 | 19.95 | 19.50 | 19.92 | +1.55% | 3,690,823 |
| 2026-05-14 | 19.18 | 19.61 | 19.12 | 19.61 | +2.83% | 1,643,420 |
| 2026-05-13 | 19.14 | 19.30 | 18.82 | 19.07 | -0.99% | 1,490,907 |
| 2026-05-12 | 19.11 | 19.34 | 19.00 | 19.27 | -0.77% | 1,952,124 |
| 2026-05-11 | 19.61 | 19.71 | 19.34 | 19.41 | -0.67% | 1,366,918 |
| 2026-05-08 | 19.75 | 19.98 | 19.46 | 19.55 | -1.61% | 1,785,504 |
| 2026-05-07 | 19.87 | 19.93 | 19.54 | 19.86 | +0.48% | 2,333,074 |
| 2026-05-06 | 19.61 | 20.41 | 19.38 | 19.77 | +0.87% | 2,151,003 |
| 2026-05-05 | 19.25 | 19.64 | 19.22 | 19.60 | +1.63% | 1,843,752 |
| 2026-05-04 | 19.36 | 19.50 | 19.01 | 19.29 | +1.00% | 1,829,228 |
| 2026-04-30 | 18.97 | 19.15 | 18.73 | 19.09 | +0.79% | 2,220,053 |
| 2026-04-29 | 18.84 | 18.97 | 18.30 | 18.95 | +0.80% | 3,207,572 |
| 2026-04-28 | 19.32 | 19.33 | 18.74 | 18.80 | -2.87% | 1,648,524 |
| 2026-04-27 | 19.62 | 19.66 | 19.22 | 19.35 | -1.25% | 2,229,962 |
| 2026-04-24 | 19.14 | 19.69 | 18.94 | 19.59 | +1.71% | 2,651,575 |
| 2026-04-23 | 19.75 | 20.34 | 19.02 | 19.27 | +1.80% | 4,382,531 |
| 2026-04-22 | 18.95 | 19.07 | 18.60 | 18.93 | -0.47% | 3,174,957 |
| 2026-04-21 | 19.02 | 19.29 | 18.97 | 19.02 | +0.48% | 2,198,713 |
| 2026-04-20 | 19.21 | 19.21 | 18.80 | 18.93 | -2.35% | 1,612,167 |
| 2026-04-17 | 18.65 | 19.58 | 18.63 | 19.38 | +4.14% | 3,398,500 |
| 2026-04-16 | 18.11 | 18.61 | 18.07 | 18.61 | +3.05% | 2,774,124 |
| 2026-04-15 | 17.80 | 18.06 | 17.70 | 18.06 | +1.72% | 1,818,995 |
| 2026-04-14 | 17.61 | 17.82 | 17.52 | 17.75 | +1.23% | 2,573,275 |
| 2026-04-13 | 16.74 | 17.54 | 16.68 | 17.54 | +4.31% | 2,249,272 |
| 2026-04-10 | 16.96 | 17.30 | 16.82 | 16.82 | -0.65% | 4,301,121 |
| 2026-04-09 | 17.59 | 17.59 | 16.80 | 16.93 | -4.05% | 3,459,813 |
| 2026-04-08 | 18.02 | 18.32 | 17.61 | 17.64 | +1.38% | 3,294,227 |
| 2026-04-07 | 17.64 | 17.86 | 17.32 | 17.40 | -1.25% | 2,631,880 |
| 2026-04-02 | 17.41 | 17.64 | 17.25 | 17.62 | +0.57% | 2,332,581 |
| 2026-04-01 | 17.80 | 17.89 | 17.36 | 17.52 | +1.45% | 2,504,845 |
| 2026-03-31 | 16.93 | 17.38 | 16.89 | 17.27 | +1.95% | 3,137,475 |
| 2026-03-30 | 16.61 | 17.04 | 16.50 | 16.94 | +2.02% | 3,101,998 |
| 2026-03-27 | 17.01 | 17.11 | 16.61 | 16.61 | -2.01% | 2,093,364 |
| 2026-03-26 | 16.76 | 17.16 | 16.61 | 16.95 | +0.92% | 2,856,725 |
| 2026-03-25 | 16.75 | 17.02 | 16.59 | 16.79 | +1.21% | 2,142,712 |
| 2026-03-24 | 16.96 | 17.00 | 16.59 | 16.59 | -2.44% | 3,279,126 |
| 2026-03-23 | 17.00 | 17.57 | 16.91 | 17.00 | -1.13% | 2,261,857 |
| 2026-03-20 | 17.73 | 17.75 | 16.99 | 17.20 | -2.82% | 5,924,196 |
| 2026-03-19 | 17.73 | 18.02 | 17.66 | 17.70 | -1.31% | 2,545,447 |
| 2026-03-18 | 17.95 | 18.14 | 17.85 | 17.93 | -0.97% | 2,222,737 |
| 2026-03-17 | 18.43 | 18.48 | 18.02 | 18.11 | -1.68% | 2,266,995 |
| 2026-03-16 | 18.60 | 18.66 | 18.30 | 18.42 | -0.41% | 2,097,939 |
| 2026-03-13 | 18.28 | 18.81 | 18.22 | 18.50 | +0.93% | 2,176,432 |
| 2026-03-12 | 18.07 | 18.73 | 18.02 | 18.32 | +1.61% | 3,413,981 |
| 2026-03-11 | 17.93 | 18.09 | 17.72 | 18.04 | +0.06% | 3,047,686 |
| 2026-03-10 | 18.39 | 18.41 | 17.77 | 18.02 | -0.39% | 2,667,899 |
| 2026-03-09 | 18.62 | 18.73 | 17.95 | 18.09 | -3.42% | 3,215,696 |
| 2026-03-06 | 18.75 | 18.91 | 18.35 | 18.73 | +0.46% | 4,273,438 |
| 2026-03-05 | 18.20 | 18.66 | 18.00 | 18.65 | +2.61% | 3,248,704 |
| 2026-03-04 | 18.27 | 18.37 | 18.05 | 18.18 | -0.87% | 3,871,514 |
| 2026-03-03 | 18.50 | 18.51 | 17.99 | 18.34 | -0.73% | 4,107,391 |
| 2026-03-02 | 17.99 | 18.82 | 17.81 | 18.47 | -0.43% | 6,086,752 |
| 2026-02-27 | 18.39 | 18.63 | 17.95 | 18.55 | +0.90% | 11,137,531 |
| 2026-02-26 | 18.14 | 18.52 | 17.87 | 18.39 | +2.00% | 5,132,069 |
| 2026-02-25 | 17.38 | 18.02 | 17.32 | 18.02 | +3.41% | 4,699,915 |
| 2026-02-24 | 17.18 | 17.67 | 17.05 | 17.43 | +0.81% | 3,538,822 |
| 2026-02-23 | 17.02 | 17.29 | 16.91 | 17.29 | -0.80% | 3,042,372 |
| 2026-02-20 | 17.50 | 17.61 | 17.21 | 17.43 | -0.63% | 2,761,686 |
| 2026-02-19 | 17.30 | 17.61 | 17.20 | 17.54 | +1.89% | 4,102,478 |
| 2026-02-18 | 16.84 | 17.21 | 16.65 | 17.21 | +2.90% | 3,727,978 |
| 2026-02-17 | 15.86 | 16.73 | 15.82 | 16.73 | +4.82% | 5,071,257 |
| 2026-02-16 | 17.89 | 17.93 | 15.96 | 15.96 | -10.44% | 7,671,987 |
| 2026-02-13 | 18.16 | 18.44 | 17.82 | 17.82 | -1.74% | 5,563,506 |
| 2026-02-12 | 17.80 | 18.31 | 17.64 | 18.14 | +2.05% | 8,649,153 |
| 2026-02-11 | 18.11 | 18.64 | 17.16 | 17.77 | -20.81% | 13,831,202 |
| 2026-02-10 | 22.51 | 22.76 | 22.23 | 22.44 | +0.22% | 4,108,568 |
| 2026-02-09 | 22.39 | 22.54 | 22.28 | 22.39 | +0.63% | 2,875,847 |
| 2026-02-06 | 22.08 | 22.26 | 21.86 | 22.25 | -2.24% | 3,804,887 |
| 2026-02-05 | 23.14 | 23.38 | 22.68 | 22.76 | -0.87% | 3,270,118 |
| 2026-02-04 | 22.30 | 23.20 | 22.22 | 22.96 | +2.73% | 3,946,666 |
| 2026-02-03 | 23.23 | 23.23 | 22.18 | 22.35 | -3.54% | 3,774,866 |
| 2026-02-02 | 23.22 | 23.49 | 22.96 | 23.17 | -0.22% | 2,327,462 |
| 2026-01-30 | 22.99 | 23.67 | 22.98 | 23.22 | +1.35% | 2,362,846 |
| 2026-01-29 | 23.76 | 24.23 | 22.86 | 22.91 | -4.26% | 3,005,527 |
| 2026-01-28 | 23.67 | 23.98 | 23.53 | 23.93 | +1.10% | 1,623,756 |
| 2026-01-27 | 24.15 | 24.18 | 23.53 | 23.67 | -1.42% | 2,340,277 |
| 2026-01-26 | 23.80 | 24.13 | 23.59 | 24.01 | +0.67% | 1,443,616 |
| 2026-01-23 | 23.86 | 23.96 | 23.63 | 23.85 | +0.72% | 1,592,090 |
| 2026-01-22 | 23.66 | 23.89 | 23.28 | 23.68 | +0.85% | 2,654,253 |
| 2026-01-21 | 23.45 | 23.61 | 23.21 | 23.48 | +0.09% | 2,577,403 |
| 2026-01-20 | 23.25 | 23.65 | 23.14 | 23.46 | +0.82% | 2,304,027 |
| 2026-01-19 | 23.73 | 23.92 | 23.27 | 23.27 | -3.84% | 1,671,755 |
| 2026-01-16 | 24.06 | 24.23 | 23.77 | 24.20 | -0.17% | 1,831,314 |
| 2026-01-15 | 24.11 | 24.58 | 24.06 | 24.24 | +0.46% | 1,954,763 |
| 2026-01-14 | 24.36 | 24.44 | 24.01 | 24.13 | -1.15% | 2,055,764 |
| 2026-01-13 | 24.65 | 24.93 | 24.27 | 24.41 | -1.33% | 1,647,307 |
| 2026-01-12 | 24.82 | 24.96 | 24.60 | 24.74 | -0.04% | 1,706,126 |
| 2026-01-09 | 24.26 | 24.91 | 24.20 | 24.75 | +2.27% | 2,290,882 |
| 2026-01-08 | 24.14 | 24.28 | 23.97 | 24.20 | +0.29% | 1,536,816 |
| 2026-01-07 | 23.83 | 24.14 | 23.79 | 24.13 | +2.20% | 1,987,051 |
| 2026-01-06 | 23.86 | 23.88 | 23.09 | 23.61 | -1.75% | 1,975,826 |
| 2026-01-05 | 23.46 | 24.08 | 23.45 | 24.03 | +2.69% | 1,860,973 |
| 2026-01-02 | 23.90 | 24.07 | 23.25 | 23.40 | -1.85% | 1,821,727 |
| 2025-12-31 | 23.93 | 24.02 | 23.80 | 23.84 | -0.13% | 768,026 |
| 2025-12-30 | 23.65 | 23.97 | 23.61 | 23.87 | +1.06% | 1,209,263 |
| 2025-12-29 | 23.66 | 23.78 | 23.55 | 23.62 | +0.25% | 1,411,005 |
| 2025-12-24 | 23.62 | 23.75 | 23.56 | 23.56 | -0.46% | 506,713 |
| 2025-12-23 | 23.73 | 23.83 | 23.53 | 23.67 | -0.29% | 1,360,759 |
| 2025-12-22 | 23.60 | 23.74 | 23.54 | 23.74 | +0.17% | 1,686,230 |
| 2025-12-19 | 23.65 | 23.76 | 23.51 | 23.70 | -0.13% | 5,160,516 |
| 2025-12-18 | 23.59 | 23.77 | 23.51 | 23.73 | +0.38% | 2,409,875 |
| 2025-12-17 | 23.49 | 23.64 | 23.26 | 23.64 | +1.07% | 2,378,868 |
| 2025-12-16 | 23.36 | 23.49 | 23.21 | 23.39 | -0.89% | 2,868,356 |
| 2025-12-15 | 23.49 | 23.67 | 23.28 | 23.60 | +0.38% | 2,172,846 |
| 2025-12-12 | 23.21 | 23.57 | 23.10 | 23.51 | +1.64% | 3,263,841 |
| 2025-12-11 | 22.90 | 23.36 | 22.79 | 23.13 | +0.48% | 2,277,813 |
| 2025-12-10 | 23.28 | 23.32 | 22.91 | 23.02 | -1.41% | 1,933,792 |
| 2025-12-09 | 23.41 | 23.58 | 23.30 | 23.35 | -0.68% | 1,750,206 |
| 2025-12-08 | 23.72 | 24.00 | 23.51 | 23.51 | -1.14% | 1,818,063 |
| 2025-12-05 | 23.81 | 23.99 | 23.45 | 23.78 | +0.08% | 2,616,091 |
| 2025-12-04 | 23.40 | 24.00 | 23.40 | 23.76 | +1.50% | 2,435,126 |
| 2025-12-03 | 23.40 | 23.44 | 23.08 | 23.41 | -0.04% | 2,241,010 |
| 2025-12-02 | 23.80 | 23.84 | 23.40 | 23.42 | -1.80% | 2,795,063 |
| 2025-12-01 | 24.04 | 24.04 | 23.62 | 23.85 | -1.08% | 2,167,184 |
| 2025-11-28 | 24.16 | 24.18 | 24.01 | 24.11 | -0.17% | 1,324,558 |
| 2025-11-27 | 24.08 | 24.32 | 24.07 | 24.15 | +0.00% | 1,199,289 |
| 2025-11-26 | 24.12 | 24.18 | 23.84 | 24.15 | +0.79% | 2,556,960 |
| 2025-11-25 | 23.72 | 23.96 | 23.47 | 23.96 | +0.80% | 1,611,405 |
| 2025-11-24 | 23.80 | 24.13 | 23.70 | 23.77 | +1.19% | 4,083,201 |
| 2025-11-21 | 23.00 | 23.80 | 22.86 | 23.49 | +0.73% | 3,865,674 |
| 2025-11-20 | 23.41 | 23.55 | 23.25 | 23.32 | -0.26% | 2,427,506 |
| 2025-11-19 | 23.20 | 23.56 | 22.96 | 23.38 | +0.86% | 2,756,148 |
| 2025-11-18 | 23.27 | 23.44 | 23.11 | 23.18 | -1.49% | 2,394,007 |
| 2025-11-17 | 24.00 | 24.00 | 23.52 | 23.53 | -1.92% | 1,664,013 |
| 2025-11-14 | 24.01 | 24.04 | 23.67 | 23.99 | -0.99% | 2,292,624 |
| 2025-11-13 | 24.10 | 24.43 | 24.08 | 24.23 | +0.83% | 1,760,279 |
| 2025-11-12 | 23.90 | 24.32 | 23.64 | 24.03 | +0.42% | 1,914,291 |
| 2025-11-11 | 23.58 | 24.06 | 23.56 | 23.93 | +1.44% | 1,393,155 |
| 2025-11-10 | 23.70 | 24.02 | 23.54 | 23.59 | +1.07% | 2,783,750 |
| 2025-11-07 | 23.34 | 23.48 | 23.03 | 23.34 | +0.34% | 2,490,088 |
| 2025-11-06 | 23.83 | 23.92 | 23.22 | 23.26 | -3.00% | 1,938,122 |
| 2025-11-05 | 23.86 | 24.12 | 23.75 | 23.98 | -0.25% | 1,361,709 |
| 2025-11-04 | 24.14 | 24.26 | 23.84 | 24.04 | -1.31% | 1,574,771 |
| 2025-11-03 | 24.59 | 24.77 | 24.29 | 24.36 | -1.10% | 1,586,245 |
| 2025-10-31 | 24.47 | 24.71 | 24.47 | 24.63 | +0.33% | 1,744,942 |
| 2025-10-30 | 24.58 | 24.86 | 24.49 | 24.55 | +0.08% | 1,896,156 |
| 2025-10-29 | 24.89 | 24.90 | 24.42 | 24.53 | -1.76% | 2,114,780 |
| 2025-10-28 | 25.31 | 25.36 | 24.74 | 24.97 | -1.73% | 2,468,907 |
| 2025-10-27 | 25.72 | 25.81 | 25.40 | 25.41 | -1.09% | 1,802,863 |
| 2025-10-24 | 26.30 | 26.43 | 25.54 | 25.69 | -1.98% | 3,353,364 |
| 2025-10-23 | 26.00 | 26.35 | 25.01 | 26.21 | -12.98% | 7,762,453 |
| 2025-10-22 | 30.05 | 30.36 | 29.92 | 30.12 | -0.50% | 1,885,559 |
| 2025-10-21 | 29.79 | 30.27 | 29.60 | 30.27 | +1.65% | 1,430,986 |
| 2025-10-20 | 29.45 | 29.78 | 29.20 | 29.78 | +1.53% | 1,058,138 |
| 2025-10-17 | 29.02 | 29.41 | 28.92 | 29.33 | -0.17% | 1,746,130 |
| 2025-10-16 | 28.83 | 29.44 | 28.72 | 29.38 | +1.73% | 1,427,587 |
| 2025-10-15 | 28.59 | 29.10 | 28.59 | 28.88 | +1.87% | 1,779,477 |
| 2025-10-14 | 28.65 | 28.82 | 28.29 | 28.35 | -1.60% | 2,088,831 |
| 2025-10-13 | 28.50 | 29.02 | 28.50 | 28.81 | +1.09% | 1,236,266 |
| 2025-10-10 | 29.09 | 29.54 | 28.50 | 28.50 | -1.49% | 1,661,201 |
| 2025-10-09 | 28.83 | 29.08 | 28.46 | 28.93 | +0.56% | 1,166,740 |
| 2025-10-08 | 29.00 | 29.33 | 28.77 | 28.77 | -0.96% | 1,144,056 |
| 2025-10-07 | 29.35 | 29.39 | 29.00 | 29.05 | -0.58% | 1,398,926 |
| 2025-10-06 | 29.07 | 29.22 | 28.41 | 29.22 | +0.10% | 1,467,120 |
| 2025-10-03 | 29.48 | 29.62 | 29.04 | 29.19 | -0.61% | 1,375,040 |
| 2025-10-02 | 28.54 | 29.84 | 28.54 | 29.37 | +3.20% | 1,626,973 |
| 2025-10-01 | 28.23 | 28.70 | 28.15 | 28.46 | -0.18% | 1,453,671 |
| 2025-09-30 | 28.28 | 28.54 | 28.02 | 28.51 | +0.71% | 1,575,543 |
| 2025-09-29 | 28.15 | 28.37 | 27.90 | 28.31 | +0.89% | 1,293,187 |
| 2025-09-26 | 28.13 | 28.30 | 27.86 | 28.06 | -0.39% | 1,805,525 |
| 2025-09-25 | 27.94 | 28.47 | 27.93 | 28.17 | +1.08% | 1,656,357 |
| 2025-09-24 | 27.94 | 27.98 | 27.67 | 27.87 | -0.39% | 1,935,872 |
| 2025-09-23 | 28.03 | 28.32 | 27.96 | 27.98 | -0.04% | 1,191,057 |
| 2025-09-22 | 27.88 | 28.01 | 27.54 | 27.99 | +0.32% | 1,253,863 |
| 2025-09-19 | 28.11 | 28.30 | 27.90 | 27.90 | -1.52% | 3,395,919 |
| 2025-09-18 | 27.74 | 28.42 | 27.73 | 28.33 | +2.94% | 1,713,250 |
| 2025-09-17 | 27.64 | 27.84 | 27.36 | 27.52 | +0.47% | 1,552,462 |
| 2025-09-16 | 27.23 | 27.68 | 27.23 | 27.39 | +1.07% | 1,992,350 |
| 2025-09-15 | 27.48 | 27.77 | 27.06 | 27.10 | -1.67% | 1,760,354 |
| 2025-09-12 | 27.37 | 27.76 | 27.07 | 27.56 | +0.99% | 1,486,445 |
| 2025-09-11 | 27.33 | 27.71 | 27.22 | 27.29 | -0.26% | 1,265,347 |
| 2025-09-10 | 27.78 | 28.10 | 27.29 | 27.36 | -1.69% | 1,849,027 |
| 2025-09-09 | 27.44 | 28.22 | 27.44 | 27.83 | +1.64% | 2,705,461 |
| 2025-09-08 | 26.89 | 27.39 | 26.76 | 27.38 | +2.16% | 1,160,764 |
| 2025-09-05 | 26.80 | 27.03 | 26.67 | 26.80 | +0.22% | 1,791,185 |
| 2025-09-04 | 26.54 | 26.74 | 26.41 | 26.74 | +0.64% | 2,062,374 |
| 2025-09-03 | 26.41 | 26.67 | 26.32 | 26.57 | +0.91% | 1,304,610 |
| 2025-09-02 | 26.52 | 26.66 | 26.25 | 26.33 | -1.09% | 2,085,316 |
| 2025-09-01 | 26.59 | 26.84 | 26.40 | 26.62 | +0.08% | 1,039,338 |
| 2025-08-29 | 27.00 | 27.33 | 26.60 | 26.60 | -1.44% | 2,418,736 |
| 2025-08-28 | 26.81 | 27.13 | 26.81 | 26.99 | +0.56% | 1,691,579 |
| 2025-08-27 | 26.36 | 26.86 | 26.36 | 26.84 | +1.47% | 1,596,144 |
| 2025-08-26 | 26.70 | 26.74 | 26.36 | 26.45 | -1.27% | 3,173,660 |
| 2025-08-25 | 27.16 | 27.16 | 26.75 | 26.79 | -1.25% | 827,550 |
| 2025-08-22 | 26.85 | 27.19 | 26.85 | 27.13 | +0.63% | 945,073 |
| 2025-08-21 | 27.33 | 27.33 | 26.78 | 26.96 | -1.21% | 799,010 |
| 2025-08-20 | 26.80 | 27.34 | 26.76 | 27.29 | +1.07% | 1,158,360 |
| 2025-08-19 | 26.75 | 27.21 | 26.69 | 27.00 | +1.05% | 1,577,912 |
| 2025-08-18 | 26.94 | 27.00 | 26.66 | 26.72 | -0.63% | 1,100,934 |
| 2025-08-15 | 26.66 | 27.09 | 26.66 | 26.89 | +0.94% | 1,239,909 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.49%). Worst month: Jun (-5.59%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dassault Systemes SE's (DSY.PA) latest close?
22.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is DSY.PA's 52-week high and low?
30.36 high and 15.82 low over the trailing 52 weeks, as of 2026-08-07.
What is Dassault Systemes SE's strongest and weakest month historically?
Historically, DSY.PA's strongest calendar month has been Jan (average +6.49%) and its weakest Jun (average -5.59%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.