Dassault Systèmes SE (DASTY)
OTCMKTS
· Delayed Price · Currency is USD
37.07
+0.58 (1.59%)
Apr 25, 2025, 4:00 PM EDT
Dassault Systèmes SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 36.85 | 37.16 | 36.66 | 37.07 | 37.07 | 1.59% | 236,099 |
Apr 24, 2025 | 36.14 | 36.89 | 36.07 | 36.49 | 36.49 | -4.48% | 109,645 |
Apr 23, 2025 | 38.86 | 39.23 | 38.05 | 38.20 | 38.20 | 1.06% | 366,608 |
Apr 22, 2025 | 37.36 | 38.31 | 37.33 | 37.80 | 37.80 | 3.11% | 76,217 |
Apr 21, 2025 | 36.94 | 38.49 | 36.57 | 36.66 | 36.66 | -1.90% | 66,022 |
Apr 17, 2025 | 37.46 | 37.60 | 37.15 | 37.37 | 37.37 | -0.77% | 61,584 |
Apr 16, 2025 | 37.67 | 38.23 | 37.47 | 37.66 | 37.66 | -0.08% | 90,731 |
Apr 15, 2025 | 37.74 | 38.12 | 37.50 | 37.69 | 37.69 | 1.51% | 75,664 |
Apr 14, 2025 | 37.37 | 37.61 | 36.83 | 37.13 | 37.13 | 0.38% | 101,539 |
Apr 11, 2025 | 35.89 | 37.04 | 35.79 | 36.99 | 36.99 | -0.13% | 132,057 |
Apr 10, 2025 | 37.17 | 37.38 | 36.26 | 37.04 | 37.04 | -1.31% | 107,254 |
Apr 9, 2025 | 35.52 | 37.81 | 35.09 | 37.53 | 37.53 | 7.66% | 193,076 |
Apr 8, 2025 | 36.03 | 36.07 | 34.42 | 34.86 | 34.86 | -0.77% | 235,327 |
Apr 7, 2025 | 34.42 | 36.67 | 34.23 | 35.13 | 35.13 | -3.20% | 253,939 |
Apr 4, 2025 | 36.71 | 37.25 | 36.28 | 36.29 | 36.29 | -2.58% | 83,822 |
Apr 3, 2025 | 37.78 | 37.90 | 37.17 | 37.25 | 37.25 | -3.52% | 171,009 |
Apr 2, 2025 | 38.16 | 38.70 | 38.11 | 38.61 | 38.61 | 1.82% | 52,111 |
Apr 1, 2025 | 37.91 | 38.06 | 37.51 | 37.92 | 37.92 | -0.60% | 82,549 |
Mar 31, 2025 | 37.86 | 38.36 | 37.69 | 38.15 | 38.15 | -2.68% | 82,108 |
Mar 28, 2025 | 39.21 | 39.30 | 38.83 | 39.20 | 39.20 | -1.48% | 118,333 |
Mar 27, 2025 | 39.86 | 40.10 | 39.65 | 39.79 | 39.79 | -1.85% | 87,466 |
Mar 26, 2025 | 40.96 | 41.19 | 40.38 | 40.54 | 40.54 | -2.85% | 115,679 |
Mar 25, 2025 | 41.72 | 42.14 | 41.54 | 41.73 | 41.73 | 0.63% | 67,619 |
Mar 24, 2025 | 41.42 | 41.67 | 41.33 | 41.47 | 41.47 | -1.19% | 46,800 |
Mar 21, 2025 | 41.94 | 42.15 | 41.69 | 41.97 | 41.97 | -1.27% | 66,327 |
Mar 20, 2025 | 42.15 | 42.67 | 42.11 | 42.51 | 42.51 | -0.16% | 45,592 |
Mar 19, 2025 | 42.49 | 42.82 | 42.32 | 42.58 | 42.58 | 0.33% | 68,418 |
Mar 18, 2025 | 42.28 | 42.49 | 42.00 | 42.44 | 42.44 | -1.30% | 53,333 |
Mar 17, 2025 | 42.59 | 43.06 | 42.52 | 43.00 | 43.00 | 0.77% | 55,238 |
Mar 14, 2025 | 42.56 | 42.73 | 42.26 | 42.67 | 42.67 | 2.35% | 79,324 |
Mar 13, 2025 | 41.85 | 41.99 | 41.50 | 41.69 | 41.69 | -1.09% | 60,429 |
Mar 12, 2025 | 42.59 | 42.60 | 41.95 | 42.15 | 42.15 | -1.38% | 48,685 |
Mar 11, 2025 | 43.42 | 43.53 | 42.40 | 42.74 | 42.74 | -1.72% | 90,915 |
Mar 10, 2025 | 43.13 | 43.86 | 42.89 | 43.49 | 43.49 | 0.58% | 102,508 |
Mar 7, 2025 | 42.98 | 43.34 | 42.34 | 43.24 | 43.24 | -0.80% | 379,629 |
Mar 6, 2025 | 43.33 | 44.18 | 42.91 | 43.59 | 43.59 | 1.49% | 57,911 |
Mar 5, 2025 | 42.30 | 43.12 | 41.86 | 42.95 | 42.95 | 2.73% | 145,655 |
Mar 4, 2025 | 41.25 | 41.86 | 40.32 | 41.81 | 41.81 | 1.68% | 55,544 |
Mar 3, 2025 | 41.42 | 41.53 | 40.59 | 41.12 | 41.12 | 5.30% | 119,052 |
Feb 28, 2025 | 39.06 | 39.62 | 39.00 | 39.05 | 39.05 | -0.28% | 72,819 |
Feb 27, 2025 | 40.21 | 40.21 | 39.16 | 39.16 | 39.16 | -3.67% | 45,785 |
Feb 26, 2025 | 40.50 | 41.44 | 40.50 | 40.65 | 40.65 | -0.76% | 47,271 |
Feb 25, 2025 | 41.31 | 41.31 | 40.67 | 40.96 | 40.96 | -0.82% | 48,382 |
Feb 24, 2025 | 40.99 | 41.54 | 40.99 | 41.30 | 41.30 | 0.19% | 65,114 |
Feb 21, 2025 | 41.46 | 42.21 | 41.22 | 41.22 | 41.22 | -1.48% | 39,193 |
Feb 20, 2025 | 41.94 | 42.04 | 41.26 | 41.84 | 41.84 | 0.43% | 37,364 |
Feb 19, 2025 | 41.91 | 42.28 | 41.53 | 41.66 | 41.66 | -1.00% | 198,063 |
Feb 18, 2025 | 42.08 | 42.36 | 41.94 | 42.08 | 42.08 | -0.73% | 99,986 |
Feb 14, 2025 | 42.41 | 42.93 | 42.34 | 42.39 | 42.39 | 1.65% | 50,787 |
Feb 13, 2025 | 42.44 | 42.44 | 41.23 | 41.70 | 41.70 | -0.02% | 60,891 |