Dassault Systèmes SE (DASTF)
OTCMKTS · Delayed Price · Currency is USD
34.66
-0.34 (-0.97%)
Jul 28, 2025, 4:00 PM EDT
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 37.60 | 37.62 | 35.77 | 35.81 | 35.81 | 1.76% | 301 |
| Jul 1, 2025 | 36.05 | 36.05 | 35.19 | 35.19 | 35.19 | -2.93% | 451 |
| Jun 30, 2025 | 35.28 | 36.25 | 35.28 | 36.25 | 36.25 | 0.09% | 45 |
| Jun 27, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.61% | 25 |
| Jun 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 4,583 |
| Jun 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.39% | 10 |
| Jun 24, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.52% | 10 |
| Jun 23, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | - |
| Jun 20, 2025 | 35.00 | 37.45 | 35.00 | 37.45 | 37.45 | 5.20% | 308 |
| Jun 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.82% | 6 |
| Jun 17, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Jun 16, 2025 | 37.14 | 37.14 | 37.01 | 37.01 | 37.01 | -0.37% | 3,575 |
| Jun 13, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jun 12, 2025 | 36.99 | 37.95 | 36.50 | 37.15 | 37.15 | 0.22% | 8,326 |
| Jun 11, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - | 651 |
| Jun 10, 2025 | 36.00 | 37.07 | 35.94 | 37.07 | 37.07 | -0.32% | 1,154 |
| Jun 9, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - | - |
| Jun 6, 2025 | 36.85 | 37.19 | 36.85 | 37.19 | 37.19 | 1.56% | 10 |
| Jun 5, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -1.40% | 44 |
| Jun 4, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - | - |
| Jun 3, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.34% | 246 |
| Jun 2, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.90% | 162 |
| May 30, 2025 | 38.45 | 38.45 | 37.34 | 37.34 | 37.34 | 0.08% | 9,422 |
| May 29, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - | 266 |
| May 28, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - | - |
| May 27, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 1.44% | 220 |
| May 23, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.49 | -3.88% | 32 |
| May 22, 2025 | 38.90 | 38.90 | 37.64 | 38.27 | 37.96 | -3.49% | 1,601 |
| May 21, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.34 | - | - |
| May 20, 2025 | 38.55 | 39.65 | 38.55 | 39.65 | 39.34 | 4.68% | 29 |
| May 19, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.58 | - | - |
| May 16, 2025 | 37.80 | 39.00 | 37.80 | 37.88 | 37.58 | -1.23% | 234 |
| May 15, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.05 | - | 2,650 |