Dassault Systèmes SE (DASTF)
OTCMKTS
· Delayed Price · Currency is USD
33.98
-0.13 (-0.37%)
Nov 20, 2024, 4:00 PM EST
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 34.50 | 34.50 | 33.79 | 33.98 | 33.98 | -0.37% | 4,880 |
| Nov 19, 2024 | 33.54 | 34.10 | 33.54 | 34.10 | 34.10 | 2.60% | 492 |
| Nov 18, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -1.44% | 41 |
| Nov 15, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - | - |
| Nov 14, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - | - |
| Nov 13, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -1.67% | 2,500 |
| Nov 12, 2024 | 33.88 | 34.29 | 33.88 | 34.29 | 34.29 | -0.04% | 343 |
| Nov 11, 2024 | 34.70 | 34.70 | 34.31 | 34.31 | 34.31 | -1.00% | 821 |
| Nov 8, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Nov 7, 2024 | 35.60 | 35.60 | 34.65 | 34.65 | 34.65 | 2.22% | 204 |
| Nov 6, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.62% | 124 |
| Nov 5, 2024 | 33.40 | 34.11 | 33.36 | 34.11 | 34.11 | -2.01% | 1,004 |
| Nov 4, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - | - |
| Nov 1, 2024 | 34.65 | 34.91 | 33.31 | 34.81 | 34.81 | 1.49% | 305 |
| Oct 31, 2024 | 35.27 | 35.27 | 34.30 | 34.30 | 34.30 | 0.42% | 62 |
| Oct 30, 2024 | 35.40 | 35.40 | 34.16 | 34.16 | 34.16 | -3.52% | 7,219 |
| Oct 29, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 28, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 25, 2024 | 33.38 | 35.40 | 33.38 | 35.40 | 35.40 | 0.38% | 1,313 |
| Oct 24, 2024 | 34.95 | 35.27 | 34.95 | 35.27 | 35.27 | 0.96% | 120 |
| Oct 23, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -2.54% | 40 |
| Oct 22, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - | - |
| Oct 21, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - | - |
| Oct 18, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - | - |
| Oct 17, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.16% | 5 |
| Oct 16, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - | - |
| Oct 15, 2024 | 37.32 | 37.32 | 34.54 | 35.43 | 35.43 | -5.06% | 414 |
| Oct 14, 2024 | 38.19 | 38.50 | 37.32 | 37.32 | 37.32 | 0.70% | 664 |
| Oct 11, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.22% | 4,674 |
| Oct 10, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.96% | 1 |
| Oct 9, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2.46% | 20 |
| Oct 8, 2024 | 37.10 | 37.10 | 36.60 | 36.60 | 36.60 | -4.94% | 176 |
| Oct 7, 2024 | 37.57 | 39.71 | 37.57 | 38.50 | 38.50 | 2.64% | 2,873 |
| Oct 4, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - | 35,667 |
| Oct 3, 2024 | 39.07 | 39.07 | 37.51 | 37.51 | 37.51 | -2.66% | 1,072 |
| Oct 2, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - | - |
| Oct 1, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -4.05% | 3 |
| Sep 30, 2024 | 40.15 | 40.16 | 39.18 | 40.16 | 40.16 | 0.43% | 428 |
| Sep 27, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1.63% | 100 |
| Sep 26, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 2.29% | 50 |
| Sep 25, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - | 42,285 |
| Sep 24, 2024 | 39.80 | 39.80 | 38.47 | 38.47 | 38.47 | 0.05% | 22,418 |
| Sep 23, 2024 | 39.25 | 40.35 | 38.45 | 38.45 | 38.45 | -5.27% | 8,530 |
| Sep 20, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 3.67% | 1,307 |
| Sep 19, 2024 | 39.22 | 40.69 | 39.15 | 39.15 | 39.15 | -0.04% | 696 |
| Sep 18, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.11% | 235 |
| Sep 17, 2024 | 39.02 | 39.52 | 38.53 | 39.21 | 39.21 | 1.32% | 3,945 |
| Sep 16, 2024 | 38.69 | 38.70 | 38.69 | 38.70 | 38.70 | 0.86% | 51 |
| Sep 13, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.24% | 1,028 |
| Sep 12, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 1.13% | 26 |
| Sep 11, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | - |
| Sep 10, 2024 | 39.05 | 39.05 | 37.85 | 37.85 | 37.85 | 1.94% | 601 |
| Sep 9, 2024 | 39.22 | 39.22 | 37.13 | 37.13 | 37.13 | 0.08% | 380 |
| Sep 6, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Sep 5, 2024 | 38.20 | 38.20 | 36.75 | 37.10 | 37.10 | -4.18% | 678 |
| Sep 4, 2024 | 39.12 | 39.12 | 38.72 | 38.72 | 38.72 | -2.72% | 28 |
| Sep 3, 2024 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 2.04% | 1,350 |
| Aug 30, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - | 2,578 |
| Aug 29, 2024 | 39.23 | 39.23 | 37.77 | 39.01 | 39.01 | 0.33% | 2,844 |
| Aug 28, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.85% | 15 |
| Aug 27, 2024 | 37.71 | 38.55 | 37.71 | 38.55 | 38.55 | 2.23% | 37 |
| Aug 26, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - | - |
| Aug 23, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - | - |
| Aug 22, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - | - |
| Aug 21, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - | 19 |
| Aug 20, 2024 | 38.31 | 38.31 | 37.67 | 37.71 | 37.71 | -3.63% | 2,516 |
| Aug 19, 2024 | 37.90 | 39.59 | 36.71 | 39.13 | 39.13 | 3.86% | 129 |
| Aug 16, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 2.40% | 225 |
| Aug 15, 2024 | 36.79 | 37.55 | 36.33 | 36.79 | 36.79 | -1.37% | 7,114 |
| Aug 14, 2024 | 37.85 | 37.85 | 37.30 | 37.30 | 37.30 | -1.64% | 1,093 |
| Aug 13, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 2.49% | 867 |
| Aug 12, 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.10% | 3,381 |
| Aug 9, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.18% | 85 |
| Aug 8, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.09% | 320 |
| Aug 7, 2024 | 36.66 | 36.66 | 35.21 | 36.27 | 36.27 | -0.32% | 441 |
| Aug 6, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - | - |
| Aug 5, 2024 | 36.24 | 36.74 | 35.05 | 36.39 | 36.39 | 3.35% | 1,300 |
| Aug 2, 2024 | 37.90 | 38.00 | 35.21 | 35.21 | 35.21 | -5.35% | 86 |
| Aug 1, 2024 | 37.37 | 37.37 | 37.20 | 37.20 | 37.20 | -1.44% | 113 |
| Jul 31, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.36% | 26 |
| Jul 30, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - | - |
| Jul 29, 2024 | 37.88 | 37.88 | 37.61 | 37.61 | 37.61 | -1.69% | 30 |
| Jul 26, 2024 | 38.67 | 38.67 | 38.26 | 38.26 | 38.26 | 9.58% | 403 |
| Jul 25, 2024 | 36.54 | 36.54 | 34.91 | 34.91 | 34.91 | -4.71% | 515 |
| Jul 24, 2024 | 36.67 | 36.67 | 36.64 | 36.64 | 36.64 | -2.57% | 74 |
| Jul 23, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | 1,270 |
| Jul 22, 2024 | 36.63 | 38.08 | 36.40 | 38.00 | 38.00 | 4.91% | 685 |
| Jul 19, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -4.63% | 170,110 |
| Jul 18, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 5.15% | 7 |
| Jul 17, 2024 | 36.57 | 36.57 | 36.12 | 36.12 | 36.12 | -2.04% | 81 |
| Jul 16, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 2.14% | 20 |
| Jul 15, 2024 | 37.50 | 37.50 | 36.10 | 36.10 | 36.10 | -4.04% | 455 |
| Jul 12, 2024 | 37.42 | 37.62 | 37.42 | 37.62 | 37.62 | 4.65% | 1,085 |
| Jul 11, 2024 | 37.51 | 37.51 | 35.95 | 35.95 | 35.95 | -2.86% | 1,144 |
| Jul 10, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.30% | 722 |
| Jul 9, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -8.55% | 20 |
| Jul 8, 2024 | 38.34 | 40.35 | 38.34 | 40.35 | 40.35 | 7.97% | 1,099 |
| Jul 5, 2024 | 38.67 | 39.41 | 37.37 | 37.37 | 37.37 | -2.33% | 3,570 |
| Jul 3, 2024 | 38.30 | 38.30 | 37.19 | 38.26 | 38.26 | 8.33% | 167 |
| Jul 2, 2024 | 37.90 | 37.90 | 35.32 | 35.32 | 35.32 | -1.75% | 44 |