Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
34.56
+0.18 (0.52%)
Dec 24, 2024, 9:30 AM EST

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202434.4334.5734.2534.4734.470.26%218,005
Dec 20, 202434.1134.6834.1034.3834.380.09%165,814
Dec 19, 202434.4934.6934.3534.3534.35-0.20%121,170
Dec 18, 202435.7035.9334.4234.4234.42-4.02%210,636
Dec 17, 202436.1136.2735.8535.8635.86-0.31%339,211
Dec 16, 202435.8436.0835.4235.9735.97-1.95%1,651,777
Dec 13, 202436.6936.8536.5236.6936.690.01%128,553
Dec 12, 202436.7637.1036.6736.6836.68-0.70%96,856
Dec 11, 202436.7337.0336.7136.9436.940.82%158,752
Dec 10, 202436.6636.7736.5736.6436.64-1.13%88,446
Dec 9, 202437.0037.3136.9537.0637.061.02%116,325
Dec 6, 202436.4536.8036.4336.6836.682.79%105,184
Dec 5, 202435.8635.9535.5635.6935.691.48%113,396
Dec 4, 202435.1035.6834.9835.1735.173.47%102,291
Dec 3, 202433.8634.2133.8333.9933.991.25%146,533
Dec 2, 202433.8933.9133.2933.5733.57-2.64%249,163
Nov 29, 202434.1034.4834.0234.4834.481.06%70,910
Nov 27, 202434.1634.2833.9534.1234.12-0.38%114,803
Nov 26, 202434.5434.5734.1934.2534.25-0.46%109,197
Nov 25, 202434.2134.8734.1934.4134.411.87%171,653
Nov 22, 202433.7533.9433.5733.7833.780.21%161,733
Nov 21, 202433.8833.8833.5133.7133.71-0.94%171,467
Nov 20, 202433.8534.0333.6234.0334.030.65%89,550
Nov 19, 202433.5933.8633.4833.8133.810.90%147,019
Nov 18, 202433.2233.5733.1933.5133.511.70%218,144
Nov 15, 202433.1333.2032.8532.9532.95-2.66%208,904
Nov 14, 202434.1134.2533.8333.8533.850.95%137,049
Nov 13, 202433.5833.6633.3033.5333.53-2.64%118,884
Nov 12, 202434.7134.8134.2534.4434.44-1.23%113,486
Nov 11, 202434.9835.0234.7634.8734.87-0.46%114,503
Nov 8, 202435.1835.2334.9035.0335.03-1.38%90,757
Nov 7, 202435.2335.6235.2335.5235.523.92%106,167
Nov 6, 202434.1634.2633.8534.1834.18-0.44%44,611
Nov 5, 202434.1934.4634.1234.3334.330.26%94,854
Nov 4, 202434.3234.4734.1834.2434.24-0.98%90,660
Nov 1, 202434.5634.9334.5534.5834.581.53%82,875
Oct 31, 202434.1234.2033.6234.0634.06-0.50%84,901
Oct 30, 202434.1334.5434.0234.2334.23-1.86%53,893
Oct 29, 202434.6634.9334.5134.8834.881.66%95,334
Oct 28, 202434.5734.5834.2634.3134.311.30%105,451
Oct 25, 202434.2434.2733.8033.8733.87-2.81%73,279
Oct 24, 202435.6135.6434.8034.8534.85-1.97%71,863
Oct 23, 202435.8935.9635.4035.5535.55-1.11%59,668
Oct 22, 202435.9336.0735.7635.9535.950.62%93,229
Oct 21, 202435.6235.8835.6235.7335.73-0.86%222,600
Oct 18, 202436.0336.1735.8936.0436.041.87%204,171
Oct 17, 202435.7235.7235.3735.3835.38-0.03%343,642
Oct 16, 202435.7635.8335.3635.3935.39-0.59%489,408
Oct 15, 202436.8436.8535.5935.6035.60-4.48%42,745
Oct 14, 202437.1037.4137.1037.2737.270.22%63,551
Oct 11, 202436.9637.3736.9637.1937.19-0.05%45,414
Oct 10, 202436.9737.3836.7337.2137.21-0.40%34,226
Oct 9, 202437.0237.4136.9537.3637.36-1.06%65,519
Oct 8, 202437.9438.0137.5837.7637.76-1.77%52,745
Oct 7, 202438.5738.6638.2438.4438.44-1.28%154,435
Oct 4, 202438.7938.9938.5938.9438.94-0.13%37,594
Oct 3, 202439.1339.2638.8538.9938.99-0.61%48,339
Oct 2, 202438.9739.4338.8639.2339.23-0.61%41,227
Oct 1, 202439.7939.7939.0039.4739.47-0.48%25,464
Sep 30, 202440.0040.1239.4339.6639.66-2.72%28,950
Sep 27, 202440.8241.1440.6340.7740.77-0.51%30,665
Sep 26, 202441.0241.0940.7140.9840.983.48%38,603
Sep 25, 202439.8139.9839.5439.6039.600.23%22,846
Sep 24, 202439.6739.7039.2839.5139.51-1.27%47,856
Sep 23, 202440.3040.3740.0140.0240.02-0.62%74,082
Sep 20, 202440.5640.6440.0240.2740.27-0.84%57,399
Sep 19, 202440.6640.8440.4940.6140.613.65%52,533
Sep 18, 202439.4939.9239.1839.1839.180.03%72,546
Sep 17, 202439.6839.6839.0539.1739.17-0.61%50,132
Sep 16, 202439.7339.8139.1939.4139.41-1.38%278,972
Sep 13, 202440.0040.1539.9139.9639.960.68%84,059
Sep 12, 202439.4839.7539.3439.6939.690.33%44,269
Sep 11, 202439.1339.5938.7139.5639.563.53%64,902
Sep 10, 202438.1238.2637.8638.2138.211.57%77,221
Sep 9, 202437.4937.6937.3637.6237.621.35%64,782
Sep 6, 202437.2237.3436.9837.1237.121.64%137,432
Sep 5, 202436.3736.6536.2236.5236.52-3.79%113,886
Sep 4, 202437.9438.2337.7937.9637.96-0.03%46,301
Sep 3, 202438.6738.6737.9537.9737.97-2.57%54,451
Aug 30, 202439.3439.4638.7138.9738.970.62%57,202
Aug 29, 202438.8839.1338.7238.7338.731.60%70,494
Aug 28, 202438.3338.3837.9138.1238.12-0.59%36,040
Aug 27, 202438.1238.4538.0238.3538.350.70%28,962
Aug 26, 202438.2338.3338.0438.0838.08-0.65%56,350
Aug 23, 202438.1238.3437.9638.3338.330.92%45,296
Aug 22, 202438.4938.5737.9337.9837.98-0.96%44,425
Aug 21, 202438.2438.4638.1438.3538.350.89%69,183
Aug 20, 202437.9638.2237.8238.0138.010.08%135,023
Aug 19, 202437.8338.0537.7537.9837.980.66%52,655
Aug 16, 202437.5137.7437.4137.7337.73-46,300
Aug 15, 202437.4937.7837.4537.7337.731.26%34,843
Aug 14, 202437.2837.3737.1037.2637.260.70%40,901
Aug 13, 202436.2837.0036.2137.0037.000.90%54,471
Aug 12, 202436.6036.7536.4236.6736.67-0.03%82,663
Aug 9, 202436.5736.8136.4536.6836.680.03%67,602
Aug 8, 202436.1436.7035.9636.6736.671.58%133,456
Aug 7, 202436.3936.8436.0936.1036.100.22%105,817
Aug 6, 202435.9436.3435.9436.0236.02-0.61%152,182
Aug 5, 202435.6536.3735.6536.2436.24-1.47%115,540
Aug 2, 202436.9436.9736.4636.7836.78-1.61%222,047