Dassault Systèmes SE (DASTF)
OTCMKTS · Delayed Price · Currency is USD
32.77
+0.21 (0.64%)
Sep 12, 2025, 2:06 PM EDT
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.64% | 60 |
| Sep 11, 2025 | 33.00 | 33.00 | 32.56 | 32.56 | 32.56 | 3.99% | 1,102 |
| Sep 10, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -5.75% | 271 |
| Sep 9, 2025 | 32.29 | 33.22 | 32.29 | 33.22 | 33.22 | 2.88% | 2,832 |
| Sep 8, 2025 | 31.64 | 32.29 | 31.64 | 32.29 | 32.29 | 2.05% | 173 |
| Sep 5, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.44% | 440 |
| Sep 4, 2025 | 31.17 | 31.50 | 31.17 | 31.50 | 31.50 | 2.27% | 150 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 2, 2025 | 31.70 | 31.70 | 30.80 | 30.80 | 30.80 | -1.53% | 165 |
| Aug 29, 2025 | 32.29 | 32.29 | 31.28 | 31.28 | 31.28 | -0.58% | 102 |
| Aug 28, 2025 | 30.68 | 31.48 | 30.68 | 31.46 | 31.46 | 3.73% | 716 |
| Aug 27, 2025 | 31.50 | 31.50 | 30.33 | 30.33 | 30.33 | -3.58% | 12,400 |
| Aug 26, 2025 | 31.00 | 31.46 | 30.62 | 31.46 | 31.46 | 1.47% | 5,837 |
| Aug 25, 2025 | 31.59 | 32.29 | 31.00 | 31.00 | 31.00 | -1.59% | 297 |
| Aug 22, 2025 | 31.51 | 31.51 | 31.50 | 31.50 | 31.50 | -2.03% | 3,045 |
| Aug 21, 2025 | 32.00 | 32.15 | 30.42 | 32.15 | 32.15 | 0.19% | 430 |
| Aug 20, 2025 | 32.31 | 32.35 | 32.09 | 32.09 | 32.09 | -0.67% | 162 |
| Aug 19, 2025 | 31.52 | 32.31 | 31.52 | 32.31 | 32.31 | 0.12% | 27 |
| Aug 18, 2025 | 31.45 | 32.31 | 31.19 | 32.27 | 32.27 | 2.59% | 423 |
| Aug 15, 2025 | 32.40 | 32.50 | 31.45 | 31.45 | 31.45 | 0.98% | 930 |
| Aug 14, 2025 | 31.00 | 32.11 | 31.00 | 31.15 | 31.15 | 3.15% | 774 |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.40% | 5 |
| Aug 12, 2025 | 31.75 | 31.76 | 30.08 | 30.08 | 30.08 | -7.73% | 6,229 |
| Aug 11, 2025 | 32.45 | 32.60 | 32.25 | 32.60 | 32.60 | 2.47% | 230 |
| Aug 8, 2025 | 31.88 | 31.88 | 31.13 | 31.82 | 31.82 | -2.56% | 898 |
| Aug 7, 2025 | 32.00 | 32.65 | 31.65 | 32.65 | 32.65 | 2.93% | 1,056 |
| Aug 6, 2025 | 32.12 | 32.12 | 31.72 | 31.72 | 31.72 | -7.22% | 596 |
| Aug 5, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - | - |
| Aug 4, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.67% | 249 |
| Aug 1, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 225 |
| Jul 31, 2025 | 33.00 | 33.63 | 32.67 | 33.63 | 33.63 | 2.29% | 475 |
| Jul 30, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -4.15% | 26 |
| Jul 29, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.04% | 190 |
| Jul 28, 2025 | 35.00 | 35.00 | 34.59 | 34.66 | 34.66 | -0.97% | 1,205 |
| Jul 25, 2025 | 35.26 | 35.26 | 35.00 | 35.00 | 35.00 | 0.84% | 2,606 |
| Jul 24, 2025 | 35.61 | 35.61 | 34.44 | 34.71 | 34.71 | -8.42% | 448 |
| Jul 23, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.05% | 315 |
| Jul 22, 2025 | 37.14 | 37.88 | 37.14 | 37.88 | 37.88 | 1.41% | 1,750 |
| Jul 21, 2025 | 38.40 | 38.40 | 37.36 | 37.36 | 37.36 | 1.12% | 224 |
| Jul 18, 2025 | 36.05 | 37.69 | 36.05 | 36.94 | 36.94 | -1.07% | 1,114 |
| Jul 17, 2025 | 36.66 | 37.34 | 36.66 | 37.34 | 37.34 | 2.57% | 22 |
| Jul 16, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.06% | 15 |
| Jul 15, 2025 | 36.01 | 36.43 | 36.01 | 36.43 | 36.43 | -1.81% | 336 |
| Jul 14, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Jul 11, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.11% | 500 |
| Jul 10, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 2.83% | 263 |
| Jul 9, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - | 2,336 |
| Jul 8, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - | - |
| Jul 7, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.77% | 10 |
| Jul 3, 2025 | 37.52 | 37.58 | 36.53 | 36.69 | 36.69 | 2.46% | 209 |