Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
37.16
-0.32 (-0.85%)
Jun 5, 2025, 3:59 PM EDT

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202537.4037.5937.1437.20--0.76%2,685
Jun 4, 202537.1137.7037.1137.4837.481.65%51,475
Jun 3, 202536.5137.3236.5136.8736.870.14%47,427
Jun 2, 202536.5837.4936.4436.8236.82-1.42%67,801
May 30, 202537.0537.9537.0537.3537.35-0.90%102,393
May 29, 202537.6238.5937.6237.6937.69-0.21%58,201
May 28, 202537.7938.4837.7737.7737.77-0.74%52,407
May 27, 202538.6538.6537.7538.0538.051.14%58,247
May 23, 202537.2538.1637.2537.6237.62-0.71%44,926
May 22, 202537.4138.2537.4137.8937.89-0.68%44,321
May 21, 202538.0838.9938.0838.1537.85-66,938
May 20, 202538.2439.0537.9538.1537.85-0.03%39,496
May 19, 202537.9238.3137.8138.1637.860.69%60,860
May 16, 202537.6537.9237.5337.9037.61-38,267
May 15, 202537.7738.2237.6637.9037.610.26%56,190
May 14, 202537.9137.9737.5537.8037.51-1.89%125,313
May 13, 202538.1438.9138.0438.5338.231.29%95,528
May 12, 202537.7538.0437.3938.0437.750.58%84,290
May 9, 202538.0638.0937.4637.8237.531.18%48,584
May 8, 202537.7638.0537.2037.3837.09-0.66%60,799
May 7, 202537.6637.8737.4237.6337.340.13%72,384
May 6, 202537.3637.9037.3237.5837.290.21%54,584
May 5, 202537.7437.8237.5037.5037.21-0.69%157,905
May 2, 202537.8137.9337.2637.7637.470.29%52,878
May 1, 202536.7138.5936.7137.6537.360.45%77,095
Apr 30, 202536.6237.4836.3637.4837.191.57%57,944
Apr 29, 202536.8237.0936.5736.9036.611.49%113,155
Apr 28, 202536.4436.5336.0936.3636.08-1.92%141,107
Apr 25, 202536.8537.1636.6637.0736.781.59%236,099
Apr 24, 202536.1436.8936.0736.4936.21-4.48%109,645
Apr 23, 202538.8639.2338.0538.2037.901.06%366,608
Apr 22, 202537.3638.3137.3337.8037.513.11%76,217
Apr 21, 202536.9438.4936.5736.6636.38-1.90%66,022
Apr 17, 202537.4637.6037.1537.3737.08-0.77%61,584
Apr 16, 202537.6738.2337.4737.6637.37-0.08%90,731
Apr 15, 202537.7438.1237.5037.6937.401.51%75,664
Apr 14, 202537.3737.6136.8337.1336.840.38%101,539
Apr 11, 202535.8937.0435.7936.9936.70-0.13%132,057
Apr 10, 202537.1737.3836.2637.0436.75-1.31%107,254
Apr 9, 202535.5237.8135.0937.5337.247.66%193,076
Apr 8, 202536.0336.0734.4234.8634.59-0.77%235,327
Apr 7, 202534.4236.6734.2335.1334.86-3.20%253,939
Apr 4, 202536.7137.2536.2836.2936.01-2.58%83,822
Apr 3, 202537.7837.9037.1737.2536.96-3.52%171,009
Apr 2, 202538.1638.7038.1138.6138.311.82%52,111
Apr 1, 202537.9138.0637.5137.9237.63-0.60%82,549
Mar 31, 202537.8638.3637.6938.1537.85-2.68%82,108
Mar 28, 202539.2139.3038.8339.2038.90-1.48%118,333
Mar 27, 202539.8640.1039.6539.7939.48-1.85%87,466
Mar 26, 202540.9641.1940.3840.5440.23-2.85%115,679