Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
19.56
-0.14 (-0.71%)
At close: Jun 18, 2026
DASTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 19.46 | 19.64 | 19.32 | 19.56 | 19.56 | -0.71% | 247,315 |
| Jun 17, 2026 | 20.09 | 20.12 | 19.62 | 19.70 | 19.70 | -2.04% | 853,402 |
| Jun 16, 2026 | 20.25 | 20.32 | 20.06 | 20.11 | 20.11 | -0.20% | 155,527 |
| Jun 15, 2026 | 20.15 | 20.38 | 20.08 | 20.15 | 20.15 | 1.05% | 256,990 |
| Jun 12, 2026 | 20.17 | 20.22 | 19.87 | 19.94 | 19.94 | -7.09% | 260,135 |
| Jun 11, 2026 | 21.60 | 21.72 | 20.93 | 21.46 | 21.46 | -3.67% | 127,682 |
| Jun 10, 2026 | 22.20 | 22.58 | 22.17 | 22.28 | 22.28 | -2.33% | 45,876 |
| Jun 9, 2026 | 22.73 | 23.07 | 22.54 | 22.81 | 22.81 | -0.78% | 248,502 |
| Jun 8, 2026 | 22.70 | 23.08 | 22.50 | 22.99 | 22.99 | 1.95% | 93,728 |
| Jun 5, 2026 | 23.44 | 23.47 | 22.50 | 22.55 | 22.55 | -3.34% | 62,326 |
| Jun 4, 2026 | 23.42 | 23.58 | 23.19 | 23.33 | 23.33 | 5.52% | 97,092 |
| Jun 3, 2026 | 22.58 | 22.58 | 21.94 | 22.11 | 22.11 | -2.43% | 65,960 |
| Jun 2, 2026 | 23.15 | 23.33 | 22.57 | 22.66 | 22.66 | -4.00% | 125,191 |
| Jun 1, 2026 | 23.20 | 23.73 | 22.94 | 23.61 | 23.61 | 7.64% | 345,400 |
| May 29, 2026 | 21.94 | 22.08 | 21.57 | 21.93 | 21.93 | 0.73% | 75,875 |
| May 28, 2026 | 21.51 | 21.99 | 21.34 | 21.77 | 21.77 | -5.47% | 89,094 |
| May 27, 2026 | 23.23 | 23.26 | 23.00 | 23.03 | 23.03 | -1.33% | 58,361 |
| May 26, 2026 | 23.42 | 23.71 | 23.32 | 23.34 | 23.34 | 0.04% | 93,573 |
| May 22, 2026 | 23.79 | 24.03 | 23.55 | 23.57 | 23.33 | 1.03% | 61,869 |
| May 21, 2026 | 23.37 | 23.60 | 23.16 | 23.33 | 23.09 | -1.56% | 75,060 |
| May 20, 2026 | 23.19 | 23.87 | 23.08 | 23.70 | 23.46 | 1.07% | 93,395 |
| May 19, 2026 | 23.77 | 23.86 | 23.43 | 23.45 | 23.21 | 1.56% | 135,551 |
| May 18, 2026 | 22.90 | 23.10 | 22.70 | 23.09 | 22.86 | -0.04% | 90,833 |
| May 15, 2026 | 23.06 | 23.15 | 22.89 | 23.10 | 22.87 | 1.63% | 92,864 |
| May 14, 2026 | 22.56 | 22.99 | 22.40 | 22.73 | 22.50 | 1.70% | 139,009 |
| May 13, 2026 | 22.32 | 22.40 | 21.99 | 22.35 | 22.12 | -1.19% | 142,756 |
| May 12, 2026 | 22.66 | 22.68 | 22.40 | 22.62 | 22.39 | -0.85% | 136,330 |
| May 11, 2026 | 23.12 | 23.13 | 22.75 | 22.82 | 22.58 | -1.53% | 113,814 |
| May 8, 2026 | 23.45 | 23.46 | 22.92 | 23.17 | 22.94 | - | 99,950 |
| May 7, 2026 | 23.17 | 23.43 | 23.12 | 23.17 | 22.94 | -0.34% | 155,154 |
| May 6, 2026 | 23.42 | 23.45 | 23.17 | 23.25 | 23.01 | 1.31% | 78,639 |
| May 5, 2026 | 22.71 | 22.96 | 22.50 | 22.95 | 22.72 | 1.82% | 80,441 |
| May 4, 2026 | 22.43 | 22.74 | 22.39 | 22.54 | 22.31 | 0.09% | 138,938 |
| May 1, 2026 | 22.30 | 22.70 | 22.30 | 22.52 | 22.29 | 0.36% | 71,176 |
| Apr 30, 2026 | 22.15 | 22.45 | 21.89 | 22.44 | 22.21 | 1.91% | 150,173 |
| Apr 29, 2026 | 21.88 | 22.10 | 21.65 | 22.02 | 21.80 | 0.18% | 114,301 |
| Apr 28, 2026 | 22.04 | 22.22 | 21.94 | 21.98 | 21.76 | -3.26% | 127,941 |
| Apr 27, 2026 | 22.96 | 23.02 | 22.52 | 22.72 | 22.49 | -1.35% | 140,551 |
| Apr 24, 2026 | 22.85 | 23.05 | 22.68 | 23.03 | 22.80 | 3.60% | 108,945 |
| Apr 23, 2026 | 22.98 | 23.02 | 22.10 | 22.23 | 22.01 | 0.63% | 250,951 |
| Apr 22, 2026 | 21.88 | 22.21 | 21.88 | 22.09 | 21.87 | -0.23% | 249,569 |
| Apr 21, 2026 | 22.40 | 22.63 | 22.05 | 22.14 | 21.92 | -0.94% | 357,156 |
| Apr 20, 2026 | 22.26 | 22.44 | 22.23 | 22.35 | 22.12 | -1.97% | 268,920 |
| Apr 17, 2026 | 23.06 | 23.13 | 22.70 | 22.80 | 22.57 | 3.87% | 171,501 |
| Apr 16, 2026 | 21.87 | 21.99 | 21.68 | 21.95 | 21.73 | 2.88% | 125,810 |
| Apr 15, 2026 | 20.99 | 21.36 | 20.99 | 21.34 | 21.12 | 2.18% | 205,832 |
| Apr 14, 2026 | 20.86 | 21.05 | 20.80 | 20.88 | 20.67 | 0.24% | 261,853 |
| Apr 13, 2026 | 20.07 | 20.83 | 20.06 | 20.83 | 20.62 | 5.26% | 617,447 |
| Apr 10, 2026 | 20.10 | 20.12 | 19.72 | 19.79 | 19.59 | -0.20% | 235,217 |
| Apr 9, 2026 | 19.98 | 20.01 | 19.67 | 19.83 | 19.63 | -3.27% | 224,456 |