Dassault Systèmes SE (DSY.PA) Historical Stock Prices

Dassault Systèmes SE (DSY.PA), daily historical prices. Prices in EUR.
Date	Open	High	Low	Close		Volume
Oct 7, 2026	21.44	21.74	21.28	21.61	21.61	1,594,681
Oct 6, 2026	21.44	21.72	21.39	21.51	21.51	1,175,118
Oct 5, 2026	21.34	21.70	20.80	21.40	21.40	2,237,628
Oct 2, 2026	20.60	20.86	20.50	20.63	20.63	1,239,040
Oct 1, 2026	20.41	20.88	19.94	20.57	20.57	2,501,730
Sep 30, 2026	20.57	20.74	20.16	20.49	20.49	2,475,631
Sep 29, 2026	21.06	21.14	20.37	20.64	20.64	2,090,919
Sep 28, 2026	20.88	21.40	20.73	21.07	21.07	1,628,553
Sep 25, 2026	21.26	21.35	20.89	21.07	21.07	1,817,439
Sep 24, 2026	21.13	21.35	20.82	21.17	21.17	1,754,811
Sep 23, 2026	21.01	21.28	20.91	21.21	21.21	1,247,021
Sep 22, 2026	20.89	21.38	20.79	20.98	20.98	1,512,037
Sep 21, 2026	20.53	21.05	20.53	20.90	20.90	1,047,476
Sep 18, 2026	20.53	20.80	20.38	20.56	20.56	3,463,917
Sep 17, 2026	20.53	20.71	20.16	20.58	20.58	1,749,013
Sep 16, 2026	20.94	21.04	20.60	20.90	20.90	1,811,080
Sep 15, 2026	21.15	21.21	20.46	21.01	21.01	1,790,593
Sep 14, 2026	20.58	21.42	20.58	21.25	21.25	2,517,123
Sep 11, 2026	20.29	20.38	19.93	20.24	20.24	1,370,065
Sep 10, 2026	20.13	20.38	19.90	20.38	20.38	1,856,834
Sep 9, 2026	20.36	20.77	20.17	20.17	20.17	1,689,571
Sep 8, 2026	20.53	20.80	20.28	20.46	20.46	1,150,276
Sep 7, 2026	20.99	20.99	20.36	20.56	20.56	1,414,094
Sep 4, 2026	22.44	22.44	21.01	21.02	21.02	2,817,261
Sep 3, 2026	22.09	22.68	22.05	22.48	22.48	1,090,853

Historical stock data.