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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202536.8537.1636.6637.0737.071.59%236,099
Apr 24, 202536.1436.8936.0736.4936.49-4.48%109,645
Apr 23, 202538.8639.2338.0538.2038.201.06%366,608
Apr 22, 202537.3638.3137.3337.8037.803.11%76,217
Apr 21, 202536.9438.4936.5736.6636.66-1.90%66,022
Apr 17, 202537.4637.6037.1537.3737.37-0.77%61,584
Apr 16, 202537.6738.2337.4737.6637.66-0.08%90,731
Apr 15, 202537.7438.1237.5037.6937.691.51%75,664
Apr 14, 202537.3737.6136.8337.1337.130.38%101,539
Apr 11, 202535.8937.0435.7936.9936.99-0.13%132,057
Apr 10, 202537.1737.3836.2637.0437.04-1.31%107,254
Apr 9, 202535.5237.8135.0937.5337.537.66%193,076
Apr 8, 202536.0336.0734.4234.8634.86-0.77%235,327
Apr 7, 202534.4236.6734.2335.1335.13-3.20%253,939
Apr 4, 202536.7137.2536.2836.2936.29-2.58%83,822
Apr 3, 202537.7837.9037.1737.2537.25-3.52%171,009
Apr 2, 202538.1638.7038.1138.6138.611.82%52,111
Apr 1, 202537.9138.0637.5137.9237.92-0.60%82,549
Mar 31, 202537.8638.3637.6938.1538.15-2.68%82,108
Mar 28, 202539.2139.3038.8339.2039.20-1.48%118,333
Mar 27, 202539.8640.1039.6539.7939.79-1.85%87,466
Mar 26, 202540.9641.1940.3840.5440.54-2.85%115,679
Mar 25, 202541.7242.1441.5441.7341.730.63%67,619
Mar 24, 202541.4241.6741.3341.4741.47-1.19%46,800
Mar 21, 202541.9442.1541.6941.9741.97-1.27%66,327
Mar 20, 202542.1542.6742.1142.5142.51-0.16%45,592
Mar 19, 202542.4942.8242.3242.5842.580.33%68,418
Mar 18, 202542.2842.4942.0042.4442.44-1.30%53,333
Mar 17, 202542.5943.0642.5243.0043.000.77%55,238
Mar 14, 202542.5642.7342.2642.6742.672.35%79,324
Mar 13, 202541.8541.9941.5041.6941.69-1.09%60,429
Mar 12, 202542.5942.6041.9542.1542.15-1.38%48,685
Mar 11, 202543.4243.5342.4042.7442.74-1.72%90,915
Mar 10, 202543.1343.8642.8943.4943.490.58%102,508
Mar 7, 202542.9843.3442.3443.2443.24-0.80%379,629
Mar 6, 202543.3344.1842.9143.5943.591.49%57,911
Mar 5, 202542.3043.1241.8642.9542.952.73%145,655
Mar 4, 202541.2541.8640.3241.8141.811.68%55,544
Mar 3, 202541.4241.5340.5941.1241.125.30%119,052
Feb 28, 202539.0639.6239.0039.0539.05-0.28%72,819
Feb 27, 202540.2140.2139.1639.1639.16-3.67%45,785
Feb 26, 202540.5041.4440.5040.6540.65-0.76%47,271
Feb 25, 202541.3141.3140.6740.9640.96-0.82%48,382
Feb 24, 202540.9941.5440.9941.3041.300.19%65,114
Feb 21, 202541.4642.2141.2241.2241.22-1.48%39,193
Feb 20, 202541.9442.0441.2641.8441.840.43%37,364
Feb 19, 202541.9142.2841.5341.6641.66-1.00%198,063
Feb 18, 202542.0842.3641.9442.0842.08-0.73%99,986
Feb 14, 202542.4142.9342.3442.3942.391.65%50,787
Feb 13, 202542.4442.4441.2341.7041.70-0.02%60,891