Dassault Systèmes SE (DASTY)
OTCMKTS
· Delayed Price · Currency is USD
38.09
-1.11 (-2.83%)
Mar 31, 2025, 2:37 PM EST
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 37.86 | 38.05 | 37.69 | 37.86 | - | -3.42% | 3,002 |
| 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 |
| Feb 12, 2025 | 41.69 | 42.00 | 41.38 | 41.71 | 41.71 | 0.65% | 61,133 |
| Feb 11, 2025 | 41.68 | 41.89 | 41.28 | 41.44 | 41.44 | -0.58% | 95,968 |
| Feb 10, 2025 | 41.73 | 42.01 | 41.43 | 41.68 | 41.68 | 0.07% | 52,083 |
| Feb 7, 2025 | 42.42 | 42.42 | 41.50 | 41.65 | 41.65 | -0.88% | 68,469 |
| Feb 6, 2025 | 42.85 | 42.85 | 41.90 | 42.02 | 42.02 | -2.26% | 50,260 |
| Feb 5, 2025 | 42.27 | 42.99 | 42.13 | 42.99 | 42.99 | 1.99% | 130,832 |
| Feb 4, 2025 | 41.52 | 42.37 | 41.46 | 42.15 | 42.15 | 9.79% | 121,849 |
| Feb 3, 2025 | 37.87 | 38.75 | 37.87 | 38.39 | 38.39 | -1.44% | 99,269 |
| Jan 31, 2025 | 39.74 | 39.74 | 38.90 | 38.95 | 38.95 | -1.27% | 49,888 |
| Jan 30, 2025 | 39.46 | 39.63 | 39.21 | 39.45 | 39.45 | 0.51% | 80,525 |
| Jan 29, 2025 | 39.52 | 39.59 | 39.17 | 39.25 | 39.25 | -0.56% | 81,526 |
| Jan 28, 2025 | 38.81 | 39.58 | 38.81 | 39.47 | 39.47 | 1.08% | 69,106 |
| Jan 27, 2025 | 38.65 | 39.10 | 38.44 | 39.05 | 39.05 | 1.40% | 246,750 |
| Jan 24, 2025 | 38.62 | 38.88 | 38.25 | 38.51 | 38.51 | 2.61% | 109,803 |
| Jan 23, 2025 | 37.36 | 37.71 | 37.22 | 37.53 | 37.53 | 0.62% | 112,526 |
| Jan 22, 2025 | 37.56 | 37.63 | 37.25 | 37.30 | 37.30 | 1.36% | 149,155 |
| Jan 21, 2025 | 36.13 | 36.80 | 36.13 | 36.80 | 36.80 | 2.79% | 170,646 |
| Jan 17, 2025 | 35.88 | 36.00 | 35.69 | 35.80 | 35.80 | 1.24% | 111,488 |