Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
28.44
+0.01 (0.04%)
Oct 30, 2025, 4:00 PM EDT
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 28.36 | 28.59 | 28.28 | 28.44 | 28.44 | 0.04% | 966,442 |
| Oct 29, 2025 | 28.50 | 28.84 | 28.28 | 28.43 | 28.43 | -2.17% | 1,239,212 |
| Oct 28, 2025 | 28.84 | 29.35 | 28.78 | 29.06 | 29.06 | -1.92% | 158,515 |
| Oct 27, 2025 | 29.81 | 29.83 | 29.56 | 29.63 | 29.63 | -1.27% | 486,921 |
| Oct 24, 2025 | 29.97 | 30.14 | 29.82 | 30.01 | 30.01 | -1.61% | 190,111 |
| Oct 23, 2025 | 30.06 | 30.63 | 29.99 | 30.50 | 30.50 | -12.93% | 287,872 |
| Oct 22, 2025 | 34.96 | 35.20 | 34.69 | 35.03 | 35.03 | 0.09% | 815,437 |
| Oct 21, 2025 | 34.77 | 35.20 | 34.67 | 35.00 | 35.00 | 1.01% | 571,464 |
| Oct 20, 2025 | 34.27 | 34.73 | 34.23 | 34.65 | 34.65 | 0.81% | 449,004 |
| Oct 17, 2025 | 34.06 | 34.46 | 33.95 | 34.37 | 34.37 | 0.03% | 1,251,687 |
| Oct 16, 2025 | 34.17 | 34.38 | 33.98 | 34.36 | 34.36 | 2.34% | 440,450 |
| Oct 15, 2025 | 33.58 | 33.84 | 33.35 | 33.58 | 33.58 | 1.07% | 119,207 |
| Oct 14, 2025 | 32.87 | 33.24 | 32.69 | 33.22 | 33.22 | -0.57% | 155,636 |
| Oct 13, 2025 | 33.14 | 33.43 | 33.06 | 33.41 | 33.41 | 1.12% | 85,783 |
| Oct 10, 2025 | 33.91 | 33.93 | 32.96 | 33.04 | 33.04 | -1.31% | 82,629 |
| Oct 9, 2025 | 33.36 | 33.65 | 33.25 | 33.48 | 33.48 | 0.06% | 74,413 |
| Oct 8, 2025 | 33.66 | 33.79 | 33.29 | 33.46 | 33.46 | -1.18% | 71,770 |
| Oct 7, 2025 | 33.98 | 34.07 | 33.81 | 33.86 | 33.86 | -1.37% | 59,178 |
| Oct 6, 2025 | 33.88 | 34.33 | 33.75 | 34.33 | 34.33 | 0.33% | 68,444 |
| Oct 3, 2025 | 34.23 | 34.41 | 34.05 | 34.22 | 34.22 | -0.47% | 162,607 |
| Oct 2, 2025 | 34.63 | 34.67 | 34.10 | 34.38 | 34.38 | 3.03% | 64,141 |
| Oct 1, 2025 | 33.50 | 33.67 | 33.30 | 33.37 | 33.37 | -0.30% | 160,416 |
| Sep 30, 2025 | 33.35 | 33.58 | 33.13 | 33.47 | 33.47 | 1.09% | 187,216 |
| Sep 29, 2025 | 32.84 | 33.21 | 32.80 | 33.11 | 33.11 | 0.91% | 92,346 |
| Sep 26, 2025 | 32.70 | 32.83 | 32.49 | 32.81 | 32.81 | -0.27% | 98,055 |
| Sep 25, 2025 | 32.81 | 33.03 | 32.61 | 32.90 | 32.90 | 1.04% | 178,440 |
| Sep 24, 2025 | 32.64 | 32.89 | 32.55 | 32.56 | 32.56 | -1.06% | 77,476 |
| Sep 23, 2025 | 33.14 | 33.18 | 32.87 | 32.91 | 32.91 | -0.33% | 105,725 |
| Sep 22, 2025 | 32.59 | 33.08 | 32.55 | 33.02 | 33.02 | 0.76% | 104,512 |
| Sep 19, 2025 | 32.83 | 32.96 | 32.64 | 32.77 | 32.77 | -1.65% | 275,759 |
| Sep 18, 2025 | 33.28 | 33.44 | 33.03 | 33.32 | 33.32 | 1.46% | 136,788 |
| Sep 17, 2025 | 32.58 | 32.84 | 32.37 | 32.84 | 32.84 | 0.95% | 77,530 |
| Sep 16, 2025 | 32.41 | 32.57 | 32.28 | 32.53 | 32.53 | 2.33% | 94,584 |
| Sep 15, 2025 | 31.86 | 32.08 | 31.72 | 31.79 | 31.79 | -1.40% | 626,494 |
| Sep 12, 2025 | 32.32 | 32.42 | 32.10 | 32.24 | 32.24 | 0.84% | 93,768 |
| Sep 11, 2025 | 32.07 | 32.21 | 31.85 | 31.97 | 31.97 | 0.22% | 75,791 |
| Sep 10, 2025 | 32.44 | 32.47 | 31.86 | 31.90 | 31.90 | -2.09% | 67,064 |
| Sep 9, 2025 | 32.93 | 33.06 | 32.52 | 32.58 | 32.58 | 1.37% | 85,648 |
| Sep 8, 2025 | 31.77 | 32.35 | 31.71 | 32.14 | 32.14 | 2.68% | 177,960 |
| Sep 5, 2025 | 31.45 | 31.67 | 31.27 | 31.30 | 31.30 | 0.81% | 119,378 |
| Sep 4, 2025 | 30.83 | 31.15 | 30.71 | 31.05 | 31.05 | 0.26% | 105,237 |
| Sep 3, 2025 | 30.71 | 31.02 | 30.60 | 30.97 | 30.97 | 0.62% | 162,986 |
| Sep 2, 2025 | 30.60 | 30.85 | 30.57 | 30.78 | 30.78 | -0.93% | 164,645 |
| Aug 29, 2025 | 31.28 | 31.36 | 31.04 | 31.07 | 31.07 | -1.24% | 78,275 |
| Aug 28, 2025 | 31.54 | 31.56 | 31.40 | 31.46 | 31.46 | 0.96% | 140,560 |
| Aug 27, 2025 | 31.00 | 31.19 | 30.86 | 31.16 | 31.16 | 1.17% | 98,863 |
| Aug 26, 2025 | 30.87 | 31.00 | 30.67 | 30.80 | 30.80 | -0.42% | 141,863 |
| Aug 25, 2025 | 31.63 | 31.69 | 30.93 | 30.93 | 30.93 | -2.61% | 170,483 |
| Aug 22, 2025 | 31.38 | 31.79 | 31.21 | 31.76 | 31.76 | 1.99% | 120,844 |
| Aug 21, 2025 | 31.30 | 31.31 | 31.04 | 31.14 | 31.14 | -2.04% | 131,006 |