Dassault Systèmes SE (DASTF)
OTCMKTS · Delayed Price · Currency is USD
34.30
+0.87 (2.59%)
Dec 20, 2024, 3:00 PM EST

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202434.3034.3034.3034.3034.30--
Dec 20, 202433.3234.3033.3234.3034.300.66%132
Dec 19, 202435.6335.6334.0734.0734.07-5.62%214
Dec 18, 202436.1036.1036.1036.1036.10-175
Dec 17, 202435.4836.1035.4836.1036.100.81%51,000
Dec 16, 202435.7935.9135.1535.8135.81-1.27%82,926
Dec 13, 202436.4836.4835.4636.2736.27-1.33%2,745
Dec 12, 202436.7636.7636.7636.7636.76--
Dec 11, 202436.7636.7636.7636.7636.76--
Dec 10, 202436.7636.7636.7636.7636.76-0.22%16
Dec 9, 202436.8436.8436.8436.8436.840.80%174
Dec 6, 202436.5536.5536.5536.5536.554.88%6
Dec 5, 202435.3035.3034.8534.8534.85-0.97%1,575
Dec 4, 202434.0235.1934.0235.1935.193.64%3,745
Dec 3, 202433.1033.9633.1033.9633.960.99%602
Dec 2, 202433.6733.6733.4133.6333.63-1.88%269
Nov 29, 202434.2734.2734.2734.2734.270.07%75
Nov 27, 202435.2535.2534.2534.2534.25-0.11%2,119
Nov 26, 202433.5934.5733.5934.2834.28-0.93%211
Nov 25, 202434.3335.1233.4334.6034.603.57%429
Nov 22, 202432.9233.4132.9233.4133.41-0.24%5,655
Nov 21, 202434.7534.7533.4933.4933.49-1.43%2,874
Nov 20, 202434.5034.5033.7933.9833.98-0.37%4,880
Nov 19, 202433.5434.1033.5434.1034.102.60%492
Nov 18, 202433.2433.2433.2433.2433.24-1.44%41
Nov 15, 202433.7233.7233.7233.7233.72--
Nov 14, 202433.7233.7233.7233.7233.72--
Nov 13, 202433.7233.7233.7233.7233.72-1.67%2,500
Nov 12, 202433.8834.2933.8834.2934.29-0.04%343
Nov 11, 202434.7034.7034.3134.3134.31-1.00%821
Nov 8, 202434.6534.6534.6534.6534.65--
Nov 7, 202435.6035.6034.6534.6534.652.22%204
Nov 6, 202433.9033.9033.9033.9033.90-0.62%124
Nov 5, 202433.4034.1133.3634.1134.11-2.01%1,004
Nov 4, 202434.8134.8134.8134.8134.81--
Nov 1, 202434.6534.9133.3134.8134.811.49%305
Oct 31, 202435.2735.2734.3034.3034.300.42%62
Oct 30, 202435.4035.4034.1634.1634.16-3.52%7,219
Oct 29, 202435.4035.4035.4035.4035.40--
Oct 28, 202435.4035.4035.4035.4035.40--
Oct 25, 202433.3835.4033.3835.4035.400.38%1,313
Oct 24, 202434.9535.2734.9535.2735.270.96%120
Oct 23, 202434.9334.9334.9334.9334.93-2.54%40
Oct 22, 202435.8435.8435.8435.8435.84--
Oct 21, 202435.8435.8435.8435.8435.84--
Oct 18, 202435.8435.8435.8435.8435.84--
Oct 17, 202435.8435.8435.8435.8435.841.16%5
Oct 16, 202435.4335.4335.4335.4335.43--
Oct 15, 202437.3237.3234.5435.4335.43-5.06%414
Oct 14, 202438.1938.5037.3237.3237.320.70%664
Oct 11, 202437.0637.0637.0637.0637.06-0.22%4,674
Oct 10, 202437.1437.1437.1437.1437.14-0.96%1
Oct 9, 202437.5037.5037.5037.5037.502.46%20
Oct 8, 202437.1037.1036.6036.6036.60-4.94%176
Oct 7, 202437.5739.7137.5738.5038.502.64%2,873
Oct 4, 202437.5137.5137.5137.5137.51-35,667
Oct 3, 202439.0739.0737.5137.5137.51-2.66%1,072
Oct 2, 202438.5438.5438.5438.5438.54--
Oct 1, 202438.5438.5438.5438.5438.54-4.05%3
Sep 30, 202440.1540.1639.1840.1640.160.43%428
Sep 27, 202439.9939.9939.9939.9939.991.63%100
Sep 26, 202439.3539.3539.3539.3539.352.29%50
Sep 25, 202438.4738.4738.4738.4738.47-42,285
Sep 24, 202439.8039.8038.4738.4738.470.05%22,418
Sep 23, 202439.2540.3538.4538.4538.45-5.27%8,530
Sep 20, 202440.5940.5940.5940.5940.593.67%1,307
Sep 19, 202439.2240.6939.1539.1539.15-0.04%696
Sep 18, 202439.1739.1739.1739.1739.17-0.11%235
Sep 17, 202439.0239.5238.5339.2139.211.32%3,945
Sep 16, 202438.6938.7038.6938.7038.700.86%51
Sep 13, 202438.3738.3738.3738.3738.370.24%1,028
Sep 12, 202438.2838.2838.2838.2838.281.13%26
Sep 11, 202437.8537.8537.8537.8537.85--
Sep 10, 202439.0539.0537.8537.8537.851.94%601
Sep 9, 202439.2239.2237.1337.1337.130.08%380
Sep 6, 202437.1037.1037.1037.1037.10--
Sep 5, 202438.2038.2036.7537.1037.10-4.18%678
Sep 4, 202439.1239.1238.7238.7238.72-2.72%28
Sep 3, 202439.0039.8039.0039.8039.802.04%1,350
Aug 30, 202439.0139.0139.0139.0139.01-2,578
Aug 29, 202439.2339.2337.7739.0139.010.33%2,844
Aug 28, 202438.8838.8838.8838.8838.880.85%15
Aug 27, 202437.7138.5537.7138.5538.552.23%37
Aug 26, 202437.7137.7137.7137.7137.71--
Aug 23, 202437.7137.7137.7137.7137.71--
Aug 22, 202437.7137.7137.7137.7137.71--
Aug 21, 202437.7137.7137.7137.7137.71-19
Aug 20, 202438.3138.3137.6737.7137.71-3.63%2,516
Aug 19, 202437.9039.5936.7139.1339.133.86%129
Aug 16, 202437.6737.6737.6737.6737.672.40%225
Aug 15, 202436.7937.5536.3336.7936.79-1.37%7,114
Aug 14, 202437.8537.8537.3037.3037.30-1.64%1,093
Aug 13, 202437.9237.9237.9237.9237.922.49%867
Aug 12, 202436.0037.0036.0037.0037.002.10%3,381
Aug 9, 202436.2436.2436.2436.2436.24-0.18%85
Aug 8, 202436.3136.3136.3136.3136.310.09%320
Aug 7, 202436.6636.6635.2136.2736.27-0.32%441
Aug 6, 202436.3936.3936.3936.3936.39--
Aug 5, 202436.2436.7435.0536.3936.393.35%1,300
Aug 2, 202437.9038.0035.2135.2135.21-5.35%86