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
May 20, 2026	20.10	20.56	19.88	20.24	19.97	2,683,540
May 19, 2026	19.85	20.62	19.85	20.28	20.01	2,471,292
May 18, 2026	19.78	20.23	19.47	19.73	19.46	2,113,250
May 15, 2026	19.54	19.96	19.50	19.92	19.66	3,690,823
May 14, 2026	19.17	19.62	19.12	19.62	19.35	1,643,420
May 13, 2026	19.15	19.30	18.82	19.08	18.82	1,490,907
May 12, 2026	19.11	19.33	19.00	19.26	19.01	1,952,124
May 11, 2026	19.61	19.71	19.34	19.42	19.16	1,366,918
May 8, 2026	19.75	19.98	19.46	19.55	19.29	1,785,504
May 7, 2026	19.87	19.93	19.54	19.87	19.60	2,333,074
May 6, 2026	19.62	20.41	19.38	19.77	19.51	2,151,003
May 5, 2026	19.25	19.64	19.22	19.60	19.34	1,843,752
May 4, 2026	19.37	19.50	19.01	19.29	19.03	1,829,228
Apr 30, 2026	18.97	19.15	18.73	19.09	18.84	2,220,053
Apr 29, 2026	18.84	18.97	18.31	18.95	18.69	3,207,572
Apr 28, 2026	19.32	19.33	18.74	18.80	18.55	1,648,524
Apr 27, 2026	19.62	19.66	19.22	19.35	19.09	2,229,962
Apr 24, 2026	19.14	19.69	18.94	19.59	19.33	2,651,575
Apr 23, 2026	19.75	20.34	19.01	19.26	19.01	4,382,531
Apr 22, 2026	18.96	19.08	18.60	18.92	18.67	3,174,957
Apr 21, 2026	19.02	19.29	18.97	19.01	18.76	2,198,713
Apr 20, 2026	19.21	19.21	18.81	18.92	18.67	1,612,167
Apr 17, 2026	18.65	19.58	18.63	19.38	19.12	3,398,500
Apr 16, 2026	18.11	18.61	18.07	18.61	18.36	2,774,124
Apr 15, 2026	17.81	18.06	17.71	18.06	17.82	1,818,995

Historical stock data.