tiprankstipranks
Dassault Systemes S.A. (ADR) (DE:DSY)
FRANKFURT:DSY
Germany Market
DSY
Dassault Systemes SA
RESEARCH TOOLSreports

Dassault Systemes SA (DSY) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
19.70
20.20
19.70
20.20
20.20
+1.51%
0
0.00
Sep 09, 2026
20.00
20.00
19.90
19.90
19.90
-1.49%
0
0.00
Sep 08, 2026
20.60
20.60
20.20
20.20
20.20
+1.51%
0
0.00
Sep 07, 2026
20.60
20.60
19.90
19.90
19.90
-5.24%
0
0.00
Sep 04, 2026
22.20
22.20
21.00
21.00
21.00
-3.67%
50
0.60
Sep 03, 2026
21.80
21.80
21.80
21.80
21.80
-0.91%
0
0.00
Sep 02, 2026
22.00
22.00
22.00
22.00
22.00
-1.79%
0
0.00
Sep 01, 2026
22.40
22.40
22.40
22.40
22.40
-0.88%
0
0.00
Aug 31, 2026
22.60
22.60
22.00
22.60
22.60
-1.74%
2,600
60.94
Aug 28, 2026
22.80
23.00
22.80
23.00
23.00
0.00%
0
0.00
Aug 27, 2026
22.20
23.00
22.20
23.00
23.00
+3.60%
0
0.00
Aug 26, 2026
22.20
22.20
22.20
22.20
22.20
-0.89%
0
0.00
Aug 25, 2026
22.40
22.40
22.40
22.40
22.40
+1.82%
0
0.00
Aug 24, 2026
22.00
22.00
22.00
22.00
22.00
-0.90%
0
0.00
Aug 21, 2026
21.80
22.20
21.80
22.20
22.20
+1.83%
0
0.00
Aug 20, 2026
21.80
21.80
21.80
21.80
21.80
+0.93%
0
0.00
Aug 19, 2026
21.60
21.60
21.60
21.60
21.60
0.00%
0
0.00
Aug 18, 2026
21.00
21.60
21.00
21.60
21.60
+1.89%
100
1.64
Aug 17, 2026
21.40
21.40
21.20
21.20
21.20
-1.85%
0
0.00
Aug 14, 2026
21.00
21.60
21.00
21.60
21.60
+2.86%
0
0.00
Aug 13, 2026
21.00
21.00
21.00
21.00
21.00
-3.67%
223
1.99
Aug 12, 2026
21.80
21.80
21.80
21.80
21.80
0.00%
0
0.00
Aug 11, 2026
21.80
21.80
21.80
21.80
21.80
-0.91%
0
0.00
Aug 10, 2026
22.00
22.00
22.00
22.00
22.00
+2.80%
0
0.00
Aug 07, 2026
21.40
21.40
21.40
21.40
21.40
+1.90%
0
0.00
Aug 06, 2026
21.00
21.00
21.00
21.00
21.00
-0.94%
0
0.00
Aug 05, 2026
21.20
21.20
21.20
21.20
21.20
-0.93%
0
0.00
Aug 04, 2026
20.60
21.40
20.60
21.40
21.40
0.00%
0
0.00
Aug 03, 2026
19.80
21.40
19.80
21.40
21.40
+7.54%
200
1.83
Jul 31, 2026
19.80
19.90
19.80
19.90
19.90
-3.40%
0
0.00
Jul 30, 2026
20.60
20.60
20.60
20.60
20.60
0.00%
0
0.00
Jul 29, 2026
20.60
20.60
20.60
20.60
20.60
+1.98%
0
0.00
Jul 28, 2026
20.20
20.20
20.20
20.20
20.20
+1.00%
0
0.00
Jul 27, 2026
19.40
20.00
19.40
20.00
20.00
+2.04%
1,400
16.11
Jul 24, 2026
18.10
19.60
18.10
19.60
19.60
+12.64%
0
0.00
Jul 23, 2026
17.40
17.40
17.40
17.40
17.40
-1.69%
0
0.00
Jul 22, 2026
17.70
17.70
17.70
17.70
17.70
-0.56%
0
0.00
Jul 21, 2026
17.80
17.80
17.80
17.80
17.80
+1.14%
0
0.00
Jul 20, 2026
17.60
17.60
17.60
17.60
17.60
-1.12%
0
0.00
Jul 17, 2026
18.00
18.00
17.80
17.80
17.80
-1.11%
0
0.00
Jul 16, 2026
18.00
18.00
18.00
18.00
18.00
0.00%
0
0.00
Jul 15, 2026
18.00
18.00
18.00
18.00
18.00
-1.10%
0
0.00
Jul 14, 2026
18.20
18.20
18.20
18.20
18.20
-1.09%
0
0.00
Jul 13, 2026
17.90
18.40
17.90
18.40
18.40
+1.66%
0
0.00
Jul 10, 2026
17.80
18.10
17.80
18.10
18.10
+2.26%
0
0.00
Jul 09, 2026
17.70
17.70
17.70
17.70
17.70
-0.56%
0
0.00
Jul 08, 2026
18.30
18.30
17.80
17.80
17.80
-1.66%
0
0.00
Jul 07, 2026
18.10
18.10
18.10
18.10
18.10
-1.09%
0
0.00
Jul 06, 2026
18.30
18.30
18.30
18.30
18.30
+2.23%
0
0.00
Jul 03, 2026
18.30
18.30
17.90
17.90
17.90
-0.56%
0
0.00
Rows:
50