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
Jul 29, 2026	21.09	21.21	20.51	21.01	21.01	1,948,609
Jul 28, 2026	20.53	21.03	20.34	21.01	21.01	2,184,738
Jul 27, 2026	19.93	20.62	19.81	20.41	20.41	2,336,664
Jul 24, 2026	18.52	20.16	18.52	19.88	19.88	4,470,250
Jul 23, 2026	17.86	19.00	17.63	18.42	18.42	3,872,547
Jul 22, 2026	17.95	18.08	17.56	17.76	17.76	2,172,094
Jul 21, 2026	18.11	18.30	17.78	17.92	17.92	2,032,839
Jul 20, 2026	17.96	18.28	17.82	18.15	18.15	1,845,951
Jul 17, 2026	18.17	18.41	17.74	17.89	17.89	2,590,904
Jul 16, 2026	18.41	18.55	18.16	18.26	18.26	1,712,063
Jul 15, 2026	18.18	18.84	18.05	18.45	18.45	2,052,335
Jul 14, 2026	18.56	18.63	17.66	18.39	18.39	1,436,453
Jul 13, 2026	18.28	18.66	18.09	18.66	18.66	1,485,005
Jul 10, 2026	18.29	18.51	18.12	18.24	18.24	1,036,568
Jul 9, 2026	18.05	18.25	17.83	18.21	18.21	1,510,189
Jul 8, 2026	18.52	18.53	17.76	17.97	17.97	2,284,682
Jul 7, 2026	18.55	18.87	18.54	18.66	18.66	1,519,818
Jul 6, 2026	18.50	18.95	18.11	18.42	18.42	1,738,701
Jul 3, 2026	18.64	18.70	18.49	18.50	18.50	859,288
Jul 2, 2026	18.30	18.70	18.01	18.67	18.67	2,083,812
Jul 1, 2026	17.87	18.39	17.65	18.39	18.39	1,567,889
Jun 30, 2026	18.03	18.09	17.82	17.82	17.82	1,976,165
Jun 29, 2026	18.00	18.33	18.00	18.08	18.08	1,401,622
Jun 26, 2026	17.73	17.93	17.40	17.93	17.93	1,419,186
Jun 25, 2026	17.33	17.86	17.16	17.59	17.59	2,392,188

Historical stock data.