Dassault Systèmes SE (DASTF)
OTCMKTS
· Delayed Price · Currency is USD
37.84
-2.70 (-6.66%)
Mar 31, 2025, 4:00 PM EST
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 38.85 | 38.85 | 37.84 | 37.84 | 37.84 | -1.65% | 509 |
| Mar 28, 2025 | 39.27 | 39.27 | 38.47 | 38.47 | 38.47 | -3.77% | 656 |
| Mar 27, 2025 | 41.20 | 41.20 | 39.98 | 39.98 | 39.98 | 0.15% | 27 |
| Mar 26, 2025 | 42.14 | 42.14 | 39.92 | 39.92 | 39.92 | -2.63% | 316 |
| Mar 25, 2025 | 40.54 | 41.86 | 40.54 | 41.00 | 41.00 | 1.03% | 331 |
| Mar 24, 2025 | 42.49 | 42.49 | 40.20 | 40.58 | 40.58 | -2.92% | 506 |
| Mar 21, 2025 | 42.93 | 42.93 | 41.80 | 41.80 | 41.80 | -2.79% | 397 |
| Mar 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.23% | 4 |
| Mar 19, 2025 | 43.56 | 43.88 | 42.51 | 42.90 | 42.90 | -0.23% | 4,190 |
| Mar 18, 2025 | 44.15 | 44.15 | 41.83 | 43.00 | 43.00 | 0.09% | 241 |
| Mar 17, 2025 | 43.55 | 43.55 | 42.50 | 42.96 | 42.96 | 0.61% | 1,656 |
| Mar 14, 2025 | 41.89 | 43.00 | 41.89 | 42.70 | 42.70 | 1.93% | 901 |
| Mar 13, 2025 | 41.68 | 41.89 | 41.64 | 41.89 | 41.89 | -0.77% | 157 |
| Mar 12, 2025 | 42.14 | 42.21 | 42.14 | 42.21 | 42.21 | -0.81% | 965 |
| Mar 11, 2025 | 43.43 | 43.75 | 42.56 | 42.56 | 42.56 | -2.84% | 15 |
| Mar 10, 2025 | 43.00 | 44.44 | 43.00 | 43.80 | 43.80 | 0.04% | 1,812 |
| Mar 7, 2025 | 42.00 | 43.78 | 42.00 | 43.78 | 43.78 | 5.15% | 850 |
| Mar 6, 2025 | 44.78 | 44.78 | 41.64 | 41.64 | 41.64 | -2.02% | 3,119 |
| Mar 5, 2025 | 42.33 | 43.90 | 42.29 | 42.50 | 42.50 | 2.61% | 4,518 |
| Mar 4, 2025 | 41.03 | 41.59 | 41.03 | 41.42 | 41.42 | 0.49% | 174 |
| Mar 3, 2025 | 41.50 | 41.71 | 41.22 | 41.22 | 41.22 | 4.49% | 4,187 |
| Feb 28, 2025 | 40.68 | 40.68 | 39.45 | 39.45 | 39.45 | 1.08% | 5,781 |
| Feb 27, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -4.53% | 185 |
| Feb 26, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 1.24% | 2,303 |
| Feb 25, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -5.72% | 11 |
| Feb 24, 2025 | 42.75 | 42.83 | 40.29 | 42.83 | 42.83 | -1.77% | 577 |
| 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 |