Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
33.48
+0.02 (0.06%)
Oct 9, 2025, 3:59 PM EDT

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202531.6631.8131.5531.7931.791.63%148,932
Aug 19, 202531.5031.6531.2531.2831.280.29%287,669
Aug 18, 202531.1831.2631.0631.1931.19-0.80%184,293
Aug 15, 202531.4031.6231.3431.4431.441.09%211,197
Aug 14, 202531.0531.1430.9531.1031.10-0.42%370,556
Aug 13, 202531.3631.5430.9931.2331.231.07%277,512
Aug 12, 202531.2231.2230.5530.9030.90-1.81%303,316
Aug 11, 202531.7532.1131.3731.4731.47-1.63%199,782
Aug 8, 202531.8832.1331.7631.9931.99-0.06%129,309
Aug 7, 202532.1932.4331.8832.0132.01-0.16%134,530
Aug 6, 202532.0232.2931.9232.0632.060.03%90,061
Aug 5, 202532.4932.4932.0032.0532.05-0.84%227,645
Aug 4, 202532.4032.5032.1432.3232.320.15%127,916
Aug 1, 202532.7532.7532.1232.2732.27-1.86%153,892
Jul 31, 202533.3033.3732.8632.8832.88-1.41%207,558