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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 37.40 | 37.59 | 37.14 | 37.20 | - | -0.76% | 2,685 |
Jun 4, 2025 | 37.11 | 37.70 | 37.11 | 37.48 | 37.48 | 1.65% | 51,475 |
Jun 3, 2025 | 36.51 | 37.32 | 36.51 | 36.87 | 36.87 | 0.14% | 47,427 |
Jun 2, 2025 | 36.58 | 37.49 | 36.44 | 36.82 | 36.82 | -1.42% | 67,801 |
May 30, 2025 | 37.05 | 37.95 | 37.05 | 37.35 | 37.35 | -0.90% | 102,393 |
May 29, 2025 | 37.62 | 38.59 | 37.62 | 37.69 | 37.69 | -0.21% | 58,201 |
May 28, 2025 | 37.79 | 38.48 | 37.77 | 37.77 | 37.77 | -0.74% | 52,407 |
May 27, 2025 | 38.65 | 38.65 | 37.75 | 38.05 | 38.05 | 1.14% | 58,247 |
May 23, 2025 | 37.25 | 38.16 | 37.25 | 37.62 | 37.62 | -0.71% | 44,926 |
May 22, 2025 | 37.41 | 38.25 | 37.41 | 37.89 | 37.89 | -0.68% | 44,321 |
May 21, 2025 | 38.08 | 38.99 | 38.08 | 38.15 | 37.85 | - | 66,938 |
May 20, 2025 | 38.24 | 39.05 | 37.95 | 38.15 | 37.85 | -0.03% | 39,496 |
May 19, 2025 | 37.92 | 38.31 | 37.81 | 38.16 | 37.86 | 0.69% | 60,860 |
May 16, 2025 | 37.65 | 37.92 | 37.53 | 37.90 | 37.61 | - | 38,267 |
May 15, 2025 | 37.77 | 38.22 | 37.66 | 37.90 | 37.61 | 0.26% | 56,190 |
May 14, 2025 | 37.91 | 37.97 | 37.55 | 37.80 | 37.51 | -1.89% | 125,313 |
May 13, 2025 | 38.14 | 38.91 | 38.04 | 38.53 | 38.23 | 1.29% | 95,528 |
May 12, 2025 | 37.75 | 38.04 | 37.39 | 38.04 | 37.75 | 0.58% | 84,290 |
May 9, 2025 | 38.06 | 38.09 | 37.46 | 37.82 | 37.53 | 1.18% | 48,584 |
May 8, 2025 | 37.76 | 38.05 | 37.20 | 37.38 | 37.09 | -0.66% | 60,799 |
May 7, 2025 | 37.66 | 37.87 | 37.42 | 37.63 | 37.34 | 0.13% | 72,384 |
May 6, 2025 | 37.36 | 37.90 | 37.32 | 37.58 | 37.29 | 0.21% | 54,584 |
May 5, 2025 | 37.74 | 37.82 | 37.50 | 37.50 | 37.21 | -0.69% | 157,905 |
May 2, 2025 | 37.81 | 37.93 | 37.26 | 37.76 | 37.47 | 0.29% | 52,878 |
May 1, 2025 | 36.71 | 38.59 | 36.71 | 37.65 | 37.36 | 0.45% | 77,095 |
Apr 30, 2025 | 36.62 | 37.48 | 36.36 | 37.48 | 37.19 | 1.57% | 57,944 |
Apr 29, 2025 | 36.82 | 37.09 | 36.57 | 36.90 | 36.61 | 1.49% | 113,155 |
Apr 28, 2025 | 36.44 | 36.53 | 36.09 | 36.36 | 36.08 | -1.92% | 141,107 |
Apr 25, 2025 | 36.85 | 37.16 | 36.66 | 37.07 | 36.78 | 1.59% | 236,099 |
Apr 24, 2025 | 36.14 | 36.89 | 36.07 | 36.49 | 36.21 | -4.48% | 109,645 |
Apr 23, 2025 | 38.86 | 39.23 | 38.05 | 38.20 | 37.90 | 1.06% | 366,608 |
Apr 22, 2025 | 37.36 | 38.31 | 37.33 | 37.80 | 37.51 | 3.11% | 76,217 |
Apr 21, 2025 | 36.94 | 38.49 | 36.57 | 36.66 | 36.38 | -1.90% | 66,022 |
Apr 17, 2025 | 37.46 | 37.60 | 37.15 | 37.37 | 37.08 | -0.77% | 61,584 |
Apr 16, 2025 | 37.67 | 38.23 | 37.47 | 37.66 | 37.37 | -0.08% | 90,731 |
Apr 15, 2025 | 37.74 | 38.12 | 37.50 | 37.69 | 37.40 | 1.51% | 75,664 |
Apr 14, 2025 | 37.37 | 37.61 | 36.83 | 37.13 | 36.84 | 0.38% | 101,539 |
Apr 11, 2025 | 35.89 | 37.04 | 35.79 | 36.99 | 36.70 | -0.13% | 132,057 |
Apr 10, 2025 | 37.17 | 37.38 | 36.26 | 37.04 | 36.75 | -1.31% | 107,254 |
Apr 9, 2025 | 35.52 | 37.81 | 35.09 | 37.53 | 37.24 | 7.66% | 193,076 |
Apr 8, 2025 | 36.03 | 36.07 | 34.42 | 34.86 | 34.59 | -0.77% | 235,327 |
Apr 7, 2025 | 34.42 | 36.67 | 34.23 | 35.13 | 34.86 | -3.20% | 253,939 |
Apr 4, 2025 | 36.71 | 37.25 | 36.28 | 36.29 | 36.01 | -2.58% | 83,822 |
Apr 3, 2025 | 37.78 | 37.90 | 37.17 | 37.25 | 36.96 | -3.52% | 171,009 |
Apr 2, 2025 | 38.16 | 38.70 | 38.11 | 38.61 | 38.31 | 1.82% | 52,111 |
Apr 1, 2025 | 37.91 | 38.06 | 37.51 | 37.92 | 37.63 | -0.60% | 82,549 |
Mar 31, 2025 | 37.86 | 38.36 | 37.69 | 38.15 | 37.85 | -2.68% | 82,108 |
Mar 28, 2025 | 39.21 | 39.30 | 38.83 | 39.20 | 38.90 | -1.48% | 118,333 |
Mar 27, 2025 | 39.86 | 40.10 | 39.65 | 39.79 | 39.48 | -1.85% | 87,466 |
Mar 26, 2025 | 40.96 | 41.19 | 40.38 | 40.54 | 40.23 | -2.85% | 115,679 |