FRA, DSY End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DSY: Dassault Systèmes SE

28 Aug 2025

LAST: 26.80	CHANGE: 0.20	OPEN: 26.40	HIGH: 26.80	ASK: 0.00	VOLUME: 142
LAST: 26.80	CHG(%): 0.75	PREV: 26.60	LOW: 26.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	26.40	26.80	26.40	26.80	142
27 Aug 25	26.20	26.60	26.20	26.60	142
26 Aug 25	26.20	26.20	26.20	26.20	740
25 Aug 25	26.80	27.20	26.60	26.60	740
22 Aug 25	26.60	27.00	26.60	27.00	200
21 Aug 25	27.00	27.00	26.00	26.00	200
20 Aug 25	26.60	27.20	26.60	27.20	200
19 Aug 25	26.40	26.80	26.40	26.80	200
18 Aug 25	26.60	26.60	26.60	26.60	200
15 Aug 25	26.40	26.80	26.40	26.80	200

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	36.00
EPS Ratio:	0.03
PtB:	-13.50
Shares:	57.08M
Market Cap:	1.53B

TECHNICAL INDICATORS

MA5:	26.64
MA10:	26.66
MA20:	26.97
MA50:	29.36
MA100:	31.05
MA200:	33.48
STO9:	66.67
STO14:	66.67
RSI14:	45.16
WPR14:	-33.33
MTM14:	-0.20
ROC14:	-0.01
ATR:	0.51
Week High:	27.20
Week Low:	26.00
Month High:	29.69
Month Low:	26.00
Year High:	41.50
Year Low:	26.00

RECENT SPLITS

Date	Ratio
15 Jul 2021	5-1
23 Jul 2014	2-1

RECENT DIVIDENDS

Date	Amount
22 May 2025	$0.25
22 May 2024	$0.21
25 May 2023	$0.19
19 May 2022	$0.16
26 May 2021	$0.12
26 May 2020	$0.13
24 May 2019	$0.13
24 May 2018	$0.11
24 May 2017	$0.10
27 May 2016	$0.09