Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
32.00
+0.10 (0.31%)
Sep 11, 2025, 3:59 PM EDT
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 32.07 | 32.21 | 31.85 | 31.97 | - | 0.22% | 6,487 |
| 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 |
| Aug 20, 2025 | 31.66 | 31.81 | 31.55 | 31.79 | 31.79 | 1.63% | 148,932 |
| Aug 19, 2025 | 31.50 | 31.65 | 31.25 | 31.28 | 31.28 | 0.29% | 287,669 |
| Aug 18, 2025 | 31.18 | 31.26 | 31.06 | 31.19 | 31.19 | -0.80% | 184,293 |
| Aug 15, 2025 | 31.40 | 31.62 | 31.34 | 31.44 | 31.44 | 1.09% | 211,197 |
| Aug 14, 2025 | 31.05 | 31.14 | 30.95 | 31.10 | 31.10 | -0.42% | 370,556 |
| Aug 13, 2025 | 31.36 | 31.54 | 30.99 | 31.23 | 31.23 | 1.07% | 277,512 |
| Aug 12, 2025 | 31.22 | 31.22 | 30.55 | 30.90 | 30.90 | -1.81% | 303,316 |
| Aug 11, 2025 | 31.75 | 32.11 | 31.37 | 31.47 | 31.47 | -1.63% | 199,782 |
| Aug 8, 2025 | 31.88 | 32.13 | 31.76 | 31.99 | 31.99 | -0.06% | 129,309 |
| Aug 7, 2025 | 32.19 | 32.43 | 31.88 | 32.01 | 32.01 | -0.16% | 134,530 |
| Aug 6, 2025 | 32.02 | 32.29 | 31.92 | 32.06 | 32.06 | 0.03% | 90,061 |
| Aug 5, 2025 | 32.49 | 32.49 | 32.00 | 32.05 | 32.05 | -0.84% | 227,645 |
| Aug 4, 2025 | 32.40 | 32.50 | 32.14 | 32.32 | 32.32 | 0.15% | 127,916 |
| Aug 1, 2025 | 32.75 | 32.75 | 32.12 | 32.27 | 32.27 | -1.86% | 153,892 |
| Jul 31, 2025 | 33.30 | 33.37 | 32.86 | 32.88 | 32.88 | -1.41% | 207,558 |
| Jul 30, 2025 | 34.18 | 34.18 | 33.14 | 33.35 | 33.35 | -2.54% | 125,656 |
| Jul 29, 2025 | 34.68 | 34.68 | 34.10 | 34.22 | 34.22 | -0.47% | 156,830 |
| Jul 28, 2025 | 35.23 | 35.23 | 34.33 | 34.38 | 34.38 | -2.00% | 127,070 |
| Jul 25, 2025 | 34.81 | 35.41 | 34.55 | 35.08 | 35.08 | 1.83% | 140,819 |
| Jul 24, 2025 | 34.67 | 34.98 | 34.18 | 34.45 | 34.45 | -9.56% | 82,231 |
| Jul 23, 2025 | 38.13 | 38.15 | 37.45 | 38.09 | 38.09 | 1.47% | 54,613 |
| Jul 22, 2025 | 37.28 | 37.60 | 37.22 | 37.54 | 37.54 | 0.59% | 55,103 |
| Jul 21, 2025 | 37.34 | 37.78 | 37.31 | 37.32 | 37.32 | 0.27% | 61,984 |
| Jul 18, 2025 | 37.61 | 37.96 | 37.16 | 37.22 | 37.22 | -1.09% | 53,903 |
| Jul 17, 2025 | 37.10 | 37.76 | 37.10 | 37.63 | 37.63 | 1.51% | 199,899 |
| Jul 16, 2025 | 36.95 | 37.21 | 36.78 | 37.07 | 37.07 | 0.65% | 60,619 |
| Jul 15, 2025 | 37.02 | 37.43 | 36.76 | 36.83 | 36.83 | -0.16% | 42,228 |
| Jul 14, 2025 | 37.03 | 37.03 | 36.63 | 36.89 | 36.89 | -0.22% | 42,885 |
| Jul 11, 2025 | 37.65 | 37.65 | 36.95 | 36.97 | 36.97 | -1.62% | 50,714 |
| Jul 10, 2025 | 38.05 | 38.49 | 37.43 | 37.58 | 37.58 | 0.89% | 53,028 |
| Jul 9, 2025 | 37.16 | 37.56 | 37.05 | 37.25 | 37.25 | 0.32% | 57,257 |
| Jul 8, 2025 | 36.21 | 37.58 | 36.21 | 37.13 | 37.13 | 1.59% | 1,944,164 |
| Jul 7, 2025 | 36.66 | 37.09 | 36.33 | 36.55 | 36.55 | -0.87% | 100,239 |
| Jul 3, 2025 | 36.81 | 37.00 | 36.01 | 36.87 | 36.87 | 0.93% | 27,657 |
| Jul 2, 2025 | 37.06 | 37.11 | 36.40 | 36.53 | 36.53 | 0.61% | 531,639 |