Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
28.44
+0.01 (0.04%)
Oct 30, 2025, 4:00 PM EDT

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202528.3628.5928.2828.4428.440.04%966,442
Oct 29, 202528.5028.8428.2828.4328.43-2.17%1,239,212
Oct 28, 202528.8429.3528.7829.0629.06-1.92%158,515
Oct 27, 202529.8129.8329.5629.6329.63-1.27%486,921
Oct 24, 202529.9730.1429.8230.0130.01-1.61%190,111
Oct 23, 202530.0630.6329.9930.5030.50-12.93%287,872
Oct 22, 202534.9635.2034.6935.0335.030.09%815,437
Oct 21, 202534.7735.2034.6735.0035.001.01%571,464
Oct 20, 202534.2734.7334.2334.6534.650.81%449,004
Oct 17, 202534.0634.4633.9534.3734.370.03%1,251,687
Oct 16, 202534.1734.3833.9834.3634.362.34%440,450
Oct 15, 202533.5833.8433.3533.5833.581.07%119,207
Oct 14, 202532.8733.2432.6933.2233.22-0.57%155,636
Oct 13, 202533.1433.4333.0633.4133.411.12%85,783
Oct 10, 202533.9133.9332.9633.0433.04-1.31%82,629
Oct 9, 202533.3633.6533.2533.4833.480.06%74,413
Oct 8, 202533.6633.7933.2933.4633.46-1.18%71,770
Oct 7, 202533.9834.0733.8133.8633.86-1.37%59,178
Oct 6, 202533.8834.3333.7534.3334.330.33%68,444
Oct 3, 202534.2334.4134.0534.2234.22-0.47%162,607
Oct 2, 202534.6334.6734.1034.3834.383.03%64,141
Oct 1, 202533.5033.6733.3033.3733.37-0.30%160,416
Sep 30, 202533.3533.5833.1333.4733.471.09%187,216
Sep 29, 202532.8433.2132.8033.1133.110.91%92,346
Sep 26, 202532.7032.8332.4932.8132.81-0.27%98,055
Sep 25, 202532.8133.0332.6132.9032.901.04%178,440
Sep 24, 202532.6432.8932.5532.5632.56-1.06%77,476
Sep 23, 202533.1433.1832.8732.9132.91-0.33%105,725
Sep 22, 202532.5933.0832.5533.0233.020.76%104,512
Sep 19, 202532.8332.9632.6432.7732.77-1.65%275,759
Sep 18, 202533.2833.4433.0333.3233.321.46%136,788
Sep 17, 202532.5832.8432.3732.8432.840.95%77,530
Sep 16, 202532.4132.5732.2832.5332.532.33%94,584
Sep 15, 202531.8632.0831.7231.7931.79-1.40%626,494
Sep 12, 202532.3232.4232.1032.2432.240.84%93,768
Sep 11, 202532.0732.2131.8531.9731.970.22%75,791
Sep 10, 202532.4432.4731.8631.9031.90-2.09%67,064
Sep 9, 202532.9333.0632.5232.5832.581.37%85,648
Sep 8, 202531.7732.3531.7132.1432.142.68%177,960
Sep 5, 202531.4531.6731.2731.3031.300.81%119,378
Sep 4, 202530.8331.1530.7131.0531.050.26%105,237
Sep 3, 202530.7131.0230.6030.9730.970.62%162,986
Sep 2, 202530.6030.8530.5730.7830.78-0.93%164,645
Aug 29, 202531.2831.3631.0431.0731.07-1.24%78,275
Aug 28, 202531.5431.5631.4031.4631.460.96%140,560
Aug 27, 202531.0031.1930.8631.1631.161.17%98,863
Aug 26, 202530.8731.0030.6730.8030.80-0.42%141,863
Aug 25, 202531.6331.6930.9330.9330.93-2.61%170,483
Aug 22, 202531.3831.7931.2131.7631.761.99%120,844
Aug 21, 202531.3031.3131.0431.1431.14-2.04%131,006