Dassault Systèmes SE (DASTF)
OTCMKTS · Delayed Price · Currency is USD
32.42
-0.34 (-1.04%)
Oct 9, 2025, 3:43 PM EDT
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -3.03% | 2,000 |
| Oct 7, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - | - |
| Oct 6, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -3.32% | 250 |
| Oct 3, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - | - |
| Oct 2, 2025 | 33.81 | 34.94 | 33.81 | 34.94 | 34.94 | 4.30% | 80,692 |
| Oct 1, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Sep 30, 2025 | 32.62 | 33.50 | 32.62 | 33.50 | 33.50 | 6.44% | 629 |
| Sep 29, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - | - |
| Sep 26, 2025 | 32.49 | 32.49 | 31.47 | 31.47 | 31.47 | -3.01% | 271 |
| Sep 25, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | 200 |
| Sep 24, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Sep 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.37% | 23 |
| Sep 22, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Sep 19, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 100 |
| Sep 18, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.76% | 79 |
| Sep 17, 2025 | 31.48 | 32.02 | 31.48 | 32.02 | 32.02 | -3.07% | 655 |
| Sep 16, 2025 | 32.04 | 33.03 | 32.04 | 33.03 | 33.03 | 3.12% | 2,115 |
| Sep 15, 2025 | 31.94 | 32.03 | 31.20 | 32.03 | 32.03 | -2.26% | 2,762 |
| 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 |