Dassault Systèmes SE (DASTY)
OTCMKTS
· Delayed Price · Currency is USD
33.73
-0.25 (-0.74%)
Nov 21, 2024, 3:23 PM EST
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 33.85 | 34.03 | 33.62 | 34.03 | 34.03 | 0.65% | 89,550 |
| Nov 19, 2024 | 33.59 | 33.86 | 33.48 | 33.81 | 33.81 | 0.90% | 147,019 |
| Nov 18, 2024 | 33.22 | 33.57 | 33.19 | 33.51 | 33.51 | 1.70% | 218,144 |
| Nov 15, 2024 | 33.13 | 33.20 | 32.85 | 32.95 | 32.95 | -2.66% | 208,904 |
| Nov 14, 2024 | 34.11 | 34.25 | 33.83 | 33.85 | 33.85 | 0.95% | 137,049 |
| Nov 13, 2024 | 33.58 | 33.66 | 33.30 | 33.53 | 33.53 | -2.64% | 118,884 |
| Nov 12, 2024 | 34.71 | 34.81 | 34.25 | 34.44 | 34.44 | -1.23% | 113,486 |
| Nov 11, 2024 | 34.98 | 35.02 | 34.76 | 34.87 | 34.87 | -0.46% | 114,503 |
| Nov 8, 2024 | 35.18 | 35.23 | 34.90 | 35.03 | 35.03 | -1.38% | 90,757 |
| Nov 7, 2024 | 35.23 | 35.62 | 35.23 | 35.52 | 35.52 | 3.92% | 106,167 |
| Nov 6, 2024 | 34.16 | 34.26 | 33.85 | 34.18 | 34.18 | -0.44% | 44,611 |
| Nov 5, 2024 | 34.19 | 34.46 | 34.12 | 34.33 | 34.33 | 0.26% | 94,854 |
| Nov 4, 2024 | 34.32 | 34.47 | 34.18 | 34.24 | 34.24 | -0.98% | 90,660 |
| Nov 1, 2024 | 34.56 | 34.93 | 34.55 | 34.58 | 34.58 | 1.53% | 82,875 |
| Oct 31, 2024 | 34.12 | 34.20 | 33.62 | 34.06 | 34.06 | -0.50% | 84,901 |
| Oct 30, 2024 | 34.13 | 34.54 | 34.02 | 34.23 | 34.23 | -1.86% | 53,893 |
| Oct 29, 2024 | 34.66 | 34.93 | 34.51 | 34.88 | 34.88 | 1.66% | 95,334 |
| Oct 28, 2024 | 34.57 | 34.58 | 34.26 | 34.31 | 34.31 | 1.30% | 105,451 |
| Oct 25, 2024 | 34.24 | 34.27 | 33.80 | 33.87 | 33.87 | -2.81% | 73,279 |
| Oct 24, 2024 | 35.61 | 35.64 | 34.80 | 34.85 | 34.85 | -1.97% | 71,863 |
| Oct 23, 2024 | 35.89 | 35.96 | 35.40 | 35.55 | 35.55 | -1.11% | 59,668 |
| Oct 22, 2024 | 35.93 | 36.07 | 35.76 | 35.95 | 35.95 | 0.62% | 93,229 |
| Oct 21, 2024 | 35.62 | 35.88 | 35.62 | 35.73 | 35.73 | -0.86% | 222,600 |
| Oct 18, 2024 | 36.03 | 36.17 | 35.89 | 36.04 | 36.04 | 1.87% | 204,171 |
| Oct 17, 2024 | 35.72 | 35.72 | 35.37 | 35.38 | 35.38 | -0.03% | 343,642 |
| Oct 16, 2024 | 35.76 | 35.83 | 35.36 | 35.39 | 35.39 | -0.59% | 489,408 |
| Oct 15, 2024 | 36.84 | 36.85 | 35.59 | 35.60 | 35.60 | -4.48% | 42,745 |
| Oct 14, 2024 | 37.10 | 37.41 | 37.10 | 37.27 | 37.27 | 0.22% | 63,551 |
| Oct 11, 2024 | 36.96 | 37.37 | 36.96 | 37.19 | 37.19 | -0.05% | 45,414 |
| Oct 10, 2024 | 36.97 | 37.38 | 36.73 | 37.21 | 37.21 | -0.40% | 34,226 |
| Oct 9, 2024 | 37.02 | 37.41 | 36.95 | 37.36 | 37.36 | -1.06% | 65,519 |
| Oct 8, 2024 | 37.94 | 38.01 | 37.58 | 37.76 | 37.76 | -1.77% | 52,745 |
| Oct 7, 2024 | 38.57 | 38.66 | 38.24 | 38.44 | 38.44 | -1.28% | 154,435 |
| Oct 4, 2024 | 38.79 | 38.99 | 38.59 | 38.94 | 38.94 | -0.13% | 37,594 |
| Oct 3, 2024 | 39.13 | 39.26 | 38.85 | 38.99 | 38.99 | -0.61% | 48,339 |
| Oct 2, 2024 | 38.97 | 39.43 | 38.86 | 39.23 | 39.23 | -0.61% | 41,227 |
| Oct 1, 2024 | 39.79 | 39.79 | 39.00 | 39.47 | 39.47 | -0.48% | 25,464 |
| Sep 30, 2024 | 40.00 | 40.12 | 39.43 | 39.66 | 39.66 | -2.72% | 28,950 |
| Sep 27, 2024 | 40.82 | 41.14 | 40.63 | 40.77 | 40.77 | -0.51% | 30,665 |
| Sep 26, 2024 | 41.02 | 41.09 | 40.71 | 40.98 | 40.98 | 3.48% | 38,603 |
| Sep 25, 2024 | 39.81 | 39.98 | 39.54 | 39.60 | 39.60 | 0.23% | 22,846 |
| Sep 24, 2024 | 39.67 | 39.70 | 39.28 | 39.51 | 39.51 | -1.27% | 47,856 |
| Sep 23, 2024 | 40.30 | 40.37 | 40.01 | 40.02 | 40.02 | -0.62% | 74,082 |
| Sep 20, 2024 | 40.56 | 40.64 | 40.02 | 40.27 | 40.27 | -0.84% | 57,399 |
| Sep 19, 2024 | 40.66 | 40.84 | 40.49 | 40.61 | 40.61 | 3.65% | 52,533 |
| Sep 18, 2024 | 39.49 | 39.92 | 39.18 | 39.18 | 39.18 | 0.03% | 72,546 |
| Sep 17, 2024 | 39.68 | 39.68 | 39.05 | 39.17 | 39.17 | -0.61% | 50,132 |
| Sep 16, 2024 | 39.73 | 39.81 | 39.19 | 39.41 | 39.41 | -1.38% | 278,972 |
| Sep 13, 2024 | 40.00 | 40.15 | 39.91 | 39.96 | 39.96 | 0.68% | 84,059 |
| Sep 12, 2024 | 39.48 | 39.75 | 39.34 | 39.69 | 39.69 | 0.33% | 44,269 |
| Sep 11, 2024 | 39.13 | 39.59 | 38.71 | 39.56 | 39.56 | 3.53% | 64,902 |
| Sep 10, 2024 | 38.12 | 38.26 | 37.86 | 38.21 | 38.21 | 1.57% | 77,221 |
| Sep 9, 2024 | 37.49 | 37.69 | 37.36 | 37.62 | 37.62 | 1.35% | 64,782 |
| Sep 6, 2024 | 37.22 | 37.34 | 36.98 | 37.12 | 37.12 | 1.64% | 137,432 |
| Sep 5, 2024 | 36.37 | 36.65 | 36.22 | 36.52 | 36.52 | -3.79% | 113,886 |
| Sep 4, 2024 | 37.94 | 38.23 | 37.79 | 37.96 | 37.96 | -0.03% | 46,301 |
| Sep 3, 2024 | 38.67 | 38.67 | 37.95 | 37.97 | 37.97 | -2.57% | 54,451 |
| Aug 30, 2024 | 39.34 | 39.46 | 38.71 | 38.97 | 38.97 | 0.62% | 57,202 |
| Aug 29, 2024 | 38.88 | 39.13 | 38.72 | 38.73 | 38.73 | 1.60% | 70,494 |
| Aug 28, 2024 | 38.33 | 38.38 | 37.91 | 38.12 | 38.12 | -0.59% | 36,040 |
| Aug 27, 2024 | 38.12 | 38.45 | 38.02 | 38.35 | 38.35 | 0.70% | 28,962 |
| Aug 26, 2024 | 38.23 | 38.33 | 38.04 | 38.08 | 38.08 | -0.65% | 56,350 |
| Aug 23, 2024 | 38.12 | 38.34 | 37.96 | 38.33 | 38.33 | 0.92% | 45,296 |
| Aug 22, 2024 | 38.49 | 38.57 | 37.93 | 37.98 | 37.98 | -0.96% | 44,425 |
| Aug 21, 2024 | 38.24 | 38.46 | 38.14 | 38.35 | 38.35 | 0.89% | 69,183 |
| Aug 20, 2024 | 37.96 | 38.22 | 37.82 | 38.01 | 38.01 | 0.08% | 135,023 |
| Aug 19, 2024 | 37.83 | 38.05 | 37.75 | 37.98 | 37.98 | 0.66% | 52,655 |
| Aug 16, 2024 | 37.51 | 37.74 | 37.41 | 37.73 | 37.73 | - | 46,300 |
| Aug 15, 2024 | 37.49 | 37.78 | 37.45 | 37.73 | 37.73 | 1.26% | 34,843 |
| Aug 14, 2024 | 37.28 | 37.37 | 37.10 | 37.26 | 37.26 | 0.70% | 40,901 |
| Aug 13, 2024 | 36.28 | 37.00 | 36.21 | 37.00 | 37.00 | 0.90% | 54,471 |
| Aug 12, 2024 | 36.60 | 36.75 | 36.42 | 36.67 | 36.67 | -0.03% | 82,663 |
| Aug 9, 2024 | 36.57 | 36.81 | 36.45 | 36.68 | 36.68 | 0.03% | 67,602 |
| Aug 8, 2024 | 36.14 | 36.70 | 35.96 | 36.67 | 36.67 | 1.58% | 133,456 |
| Aug 7, 2024 | 36.39 | 36.84 | 36.09 | 36.10 | 36.10 | 0.22% | 105,817 |
| Aug 6, 2024 | 35.94 | 36.34 | 35.94 | 36.02 | 36.02 | -0.61% | 152,182 |
| Aug 5, 2024 | 35.65 | 36.37 | 35.65 | 36.24 | 36.24 | -1.47% | 115,540 |
| Aug 2, 2024 | 36.94 | 36.97 | 36.46 | 36.78 | 36.78 | -1.61% | 222,047 |
| Aug 1, 2024 | 37.72 | 37.88 | 37.25 | 37.38 | 37.38 | -1.58% | 102,255 |
| Jul 31, 2024 | 37.96 | 38.17 | 37.75 | 37.98 | 37.98 | 2.34% | 92,297 |
| Jul 30, 2024 | 37.36 | 37.39 | 37.00 | 37.11 | 37.11 | -1.09% | 113,746 |
| Jul 29, 2024 | 37.35 | 37.57 | 37.03 | 37.52 | 37.52 | -1.60% | 1,138,216 |
| Jul 26, 2024 | 37.95 | 38.23 | 37.81 | 38.13 | 38.13 | 4.52% | 197,612 |
| Jul 25, 2024 | 36.26 | 36.83 | 36.13 | 36.48 | 36.48 | -0.36% | 118,362 |
| Jul 24, 2024 | 37.12 | 37.20 | 36.57 | 36.61 | 36.61 | -1.72% | 103,557 |
| Jul 23, 2024 | 37.54 | 37.67 | 37.25 | 37.25 | 37.25 | -1.22% | 57,989 |
| Jul 22, 2024 | 37.65 | 37.72 | 37.41 | 37.71 | 37.71 | 0.56% | 65,345 |
| Jul 19, 2024 | 37.17 | 37.68 | 37.16 | 37.50 | 37.50 | 1.46% | 365,130 |
| Jul 18, 2024 | 37.77 | 37.85 | 36.77 | 36.96 | 36.96 | -0.88% | 248,248 |
| Jul 17, 2024 | 37.13 | 37.49 | 37.09 | 37.29 | 37.29 | 0.05% | 122,165 |
| Jul 16, 2024 | 36.92 | 37.27 | 36.84 | 37.27 | 37.27 | -1.06% | 59,189 |
| Jul 15, 2024 | 37.75 | 37.83 | 37.54 | 37.67 | 37.67 | 0.35% | 60,133 |
| Jul 12, 2024 | 37.10 | 37.71 | 37.10 | 37.54 | 37.54 | 2.09% | 98,707 |
| Jul 11, 2024 | 37.16 | 37.26 | 36.70 | 36.77 | 36.77 | 0.52% | 90,693 |
| Jul 10, 2024 | 36.71 | 36.77 | 36.33 | 36.58 | 36.58 | 0.47% | 78,512 |
| Jul 9, 2024 | 36.34 | 36.89 | 36.21 | 36.41 | 36.41 | -5.21% | 134,030 |
| Jul 8, 2024 | 38.87 | 38.98 | 38.32 | 38.41 | 38.41 | -1.08% | 56,385 |
| Jul 5, 2024 | 38.41 | 39.06 | 38.14 | 38.83 | 38.83 | 1.92% | 66,365 |
| Jul 3, 2024 | 38.13 | 38.36 | 38.05 | 38.10 | 38.10 | 2.39% | 50,949 |
| Jul 2, 2024 | 36.84 | 37.23 | 36.83 | 37.21 | 37.21 | 0.13% | 109,547 |