Dassault Systèmes SE (DASTF)
OTCMKTS
· Delayed Price · Currency is USD
43.60
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.71% | 120 |
| Feb 20, 2025 | 43.35 | 43.35 | 40.83 | 41.64 | 41.64 | -3.32% | 392 |
| Feb 19, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 3.21% | 25 |
| Feb 18, 2025 | 43.61 | 43.65 | 41.62 | 41.73 | 41.73 | 0.15% | 4,357 |
| Feb 14, 2025 | 41.93 | 42.22 | 41.67 | 41.67 | 41.67 | 3.43% | 233 |
| Feb 13, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | - |
| Feb 12, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | - |
| Feb 11, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | - |
| Feb 10, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | - |
| Feb 7, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -3.22% | 1,000 |
| Feb 6, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.41% | 213 |
| Feb 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 1,555 |
| Feb 4, 2025 | 41.64 | 41.80 | 41.64 | 41.80 | 41.80 | 4.87% | 70 |
| Feb 3, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - | - |
| Jan 31, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -1.21% | 280 |
| Jan 30, 2025 | 38.88 | 40.35 | 38.88 | 40.35 | 40.35 | 1.48% | 18 |
| Jan 29, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 1.70% | 146 |
| Jan 28, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.39% | 100 |
| Jan 27, 2025 | 39.45 | 39.45 | 38.95 | 38.95 | 38.95 | 3.78% | 282 |
| Jan 24, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - | - |
| Jan 23, 2025 | 38.18 | 38.50 | 37.53 | 37.53 | 37.53 | 8.31% | 819 |
| Jan 22, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Jan 21, 2025 | 37.20 | 37.20 | 34.65 | 34.65 | 34.65 | -1.00% | 312 |
| Jan 17, 2025 | 36.10 | 36.10 | 35.00 | 35.00 | 35.00 | 1.10% | 331 |
| Jan 16, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - | - |
| Jan 15, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - | - |
| Jan 14, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - | - |
| Jan 13, 2025 | 35.60 | 35.60 | 34.62 | 34.62 | 34.62 | -1.34% | 525 |
| Jan 10, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - | 732 |
| Jan 8, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 1.68% | 25 |
| Jan 7, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - | 100 |
| Jan 6, 2025 | 34.30 | 35.13 | 34.30 | 34.51 | 34.51 | 1.99% | 47 |
| Jan 3, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - | - |
| Jan 2, 2025 | 34.50 | 34.50 | 33.60 | 33.84 | 33.84 | -2.64% | 3,327 |
| Dec 31, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.88% | 50 |
| Dec 30, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - | - |
| Dec 27, 2024 | 34.59 | 34.59 | 33.78 | 33.78 | 33.78 | -4.75% | 125 |
| Dec 26, 2024 | 34.80 | 35.47 | 34.80 | 35.47 | 35.47 | 3.07% | 206 |
| Dec 24, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.34% | 1 |
| Dec 23, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Dec 20, 2024 | 33.32 | 34.30 | 33.32 | 34.30 | 34.30 | 0.66% | 132 |
| Dec 19, 2024 | 35.63 | 35.63 | 34.07 | 34.07 | 34.07 | -5.62% | 214 |
| Dec 18, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 175 |
| Dec 17, 2024 | 35.48 | 36.10 | 35.48 | 36.10 | 36.10 | 0.81% | 51,000 |
| Dec 16, 2024 | 35.79 | 35.91 | 35.15 | 35.81 | 35.81 | -1.27% | 82,926 |
| Dec 13, 2024 | 36.48 | 36.48 | 35.46 | 36.27 | 36.27 | -1.33% | 2,745 |
| Dec 12, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - | - |
| Dec 11, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - | - |
| Dec 10, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.22% | 16 |
| Dec 9, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.80% | 174 |
| Dec 6, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 4.88% | 6 |
| Dec 5, 2024 | 35.30 | 35.30 | 34.85 | 34.85 | 34.85 | -0.97% | 1,575 |
| Dec 4, 2024 | 34.02 | 35.19 | 34.02 | 35.19 | 35.19 | 3.64% | 3,745 |
| Dec 3, 2024 | 33.10 | 33.96 | 33.10 | 33.96 | 33.96 | 0.99% | 602 |
| Dec 2, 2024 | 33.67 | 33.67 | 33.41 | 33.63 | 33.63 | -1.88% | 269 |
| Nov 29, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.07% | 75 |
| Nov 27, 2024 | 35.25 | 35.25 | 34.25 | 34.25 | 34.25 | -0.11% | 2,119 |
| Nov 26, 2024 | 33.59 | 34.57 | 33.59 | 34.28 | 34.28 | -0.93% | 211 |
| Nov 25, 2024 | 34.33 | 35.12 | 33.43 | 34.60 | 34.60 | 3.57% | 429 |
| Nov 22, 2024 | 32.92 | 33.41 | 32.92 | 33.41 | 33.41 | -0.24% | 5,655 |
| Nov 21, 2024 | 34.75 | 34.75 | 33.49 | 33.49 | 33.49 | -1.43% | 2,874 |
| 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 |