Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
23.82
-0.40 (-1.65%)
Sep 16, 2026, 3:59 PM EST
DASTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 23.94 | 24.24 | 23.57 | 23.82 | 23.82 | -1.63% | 152,859 |
| Sep 15, 2026 | 23.65 | 24.33 | 23.60 | 24.22 | 24.22 | -1.65% | 86,559 |
| Sep 14, 2026 | 24.57 | 24.66 | 24.40 | 24.62 | 24.62 | 5.17% | 68,143 |
| Sep 11, 2026 | 23.33 | 23.62 | 23.26 | 23.41 | 23.41 | -0.55% | 49,504 |
| Sep 10, 2026 | 23.45 | 23.66 | 23.39 | 23.54 | 23.54 | 0.77% | 77,126 |
| Sep 9, 2026 | 23.86 | 23.90 | 23.33 | 23.36 | 23.36 | -1.35% | 95,207 |
| Sep 8, 2026 | 23.87 | 23.87 | 23.55 | 23.68 | 23.68 | -2.75% | 61,361 |
| Sep 4, 2026 | 24.95 | 24.96 | 24.32 | 24.35 | 24.35 | -6.78% | 64,312 |
| Sep 3, 2026 | 25.98 | 26.27 | 25.85 | 26.12 | 26.12 | 2.15% | 97,876 |
| Sep 2, 2026 | 25.83 | 25.91 | 25.54 | 25.57 | 25.57 | -0.85% | 37,429 |
| Sep 1, 2026 | 26.13 | 26.24 | 25.68 | 25.79 | 25.79 | -2.57% | 162,396 |
| Aug 31, 2026 | 26.44 | 26.54 | 26.34 | 26.47 | 26.47 | -0.45% | 66,546 |
| Aug 28, 2026 | 26.76 | 26.91 | 26.59 | 26.59 | 26.59 | -1.19% | 147,518 |
| Aug 27, 2026 | 26.53 | 26.91 | 26.53 | 26.91 | 26.91 | 2.51% | 98,742 |
| Aug 26, 2026 | 26.20 | 26.43 | 26.15 | 26.25 | 26.25 | -0.38% | 60,524 |
| Aug 25, 2026 | 26.11 | 26.38 | 26.05 | 26.35 | 26.35 | -0.26% | 54,384 |
| Aug 24, 2026 | 26.01 | 26.47 | 26.01 | 26.42 | 26.42 | 0.99% | 66,971 |
| Aug 21, 2026 | 25.79 | 26.21 | 25.76 | 26.16 | 26.16 | 0.85% | 77,152 |
| Aug 20, 2026 | 26.00 | 26.00 | 25.71 | 25.94 | 25.94 | 0.24% | 55,470 |
| Aug 19, 2026 | 25.33 | 25.96 | 25.33 | 25.88 | 25.88 | 2.20% | 37,248 |
| Aug 18, 2026 | 25.16 | 25.44 | 25.16 | 25.32 | 25.32 | 2.76% | 116,185 |
| Aug 17, 2026 | 24.83 | 24.95 | 24.64 | 24.64 | 24.64 | -1.64% | 59,154 |
| Aug 14, 2026 | 25.38 | 25.38 | 24.91 | 25.05 | 25.05 | 2.20% | 76,558 |
| Aug 13, 2026 | 24.34 | 24.60 | 23.97 | 24.51 | 24.51 | -0.57% | 120,849 |
| Aug 12, 2026 | 24.79 | 25.01 | 24.59 | 24.65 | 24.65 | -2.91% | 103,727 |
| Aug 11, 2026 | 25.42 | 25.53 | 25.14 | 25.39 | 25.39 | -0.31% | 63,312 |
| Aug 10, 2026 | 25.28 | 25.59 | 25.26 | 25.47 | 25.47 | -1.39% | 81,877 |
| Aug 7, 2026 | 25.47 | 25.92 | 25.47 | 25.83 | 25.83 | 3.11% | 52,059 |
| Aug 6, 2026 | 24.93 | 25.19 | 24.80 | 25.05 | 25.05 | 1.38% | 44,451 |
| Aug 5, 2026 | 25.03 | 25.05 | 24.71 | 24.71 | 24.71 | -0.12% | 52,501 |
| Aug 4, 2026 | 24.32 | 24.75 | 24.32 | 24.74 | 24.74 | 3.08% | 121,385 |
| Aug 3, 2026 | 24.57 | 24.70 | 23.90 | 24.00 | 24.00 | 3.23% | 309,480 |
| Jul 31, 2026 | 22.98 | 23.26 | 22.83 | 23.25 | 23.25 | 0.22% | 579,253 |
| Jul 30, 2026 | 23.57 | 23.63 | 23.15 | 23.20 | 23.20 | -3.09% | 502,491 |
| Jul 29, 2026 | 23.78 | 24.07 | 23.53 | 23.94 | 23.94 | 0.08% | 260,122 |
| Jul 28, 2026 | 23.34 | 23.95 | 23.32 | 23.92 | 23.92 | 3.10% | 128,875 |
| Jul 27, 2026 | 23.10 | 23.41 | 23.00 | 23.20 | 23.20 | 2.88% | 147,765 |
| Jul 24, 2026 | 22.59 | 22.74 | 22.38 | 22.55 | 22.55 | 7.43% | 438,378 |
| Jul 23, 2026 | 21.55 | 21.57 | 20.59 | 20.99 | 20.99 | 3.35% | 387,856 |
| Jul 22, 2026 | 20.60 | 20.62 | 20.21 | 20.31 | 20.31 | -1.12% | 145,293 |
| Jul 21, 2026 | 20.45 | 20.67 | 20.33 | 20.54 | 20.54 | -0.82% | 217,815 |
| Jul 20, 2026 | 20.50 | 20.81 | 20.35 | 20.71 | 20.71 | 1.07% | 621,147 |
| Jul 17, 2026 | 20.49 | 20.78 | 20.25 | 20.49 | 20.49 | -2.15% | 162,206 |
| Jul 16, 2026 | 21.01 | 21.05 | 20.75 | 20.94 | 20.94 | -0.71% | 169,019 |
| Jul 15, 2026 | 21.00 | 21.50 | 21.00 | 21.09 | 21.09 | 0.57% | 191,551 |
| Jul 14, 2026 | 20.55 | 21.17 | 20.52 | 20.97 | 20.97 | -0.76% | 176,478 |
| Jul 13, 2026 | 20.85 | 21.27 | 20.84 | 21.13 | 21.13 | 1.44% | 413,042 |
| Jul 10, 2026 | 21.01 | 21.07 | 20.69 | 20.83 | 20.83 | 0.05% | 166,137 |
| Jul 9, 2026 | 20.48 | 20.87 | 20.37 | 20.82 | 20.82 | 1.22% | 208,163 |
| Jul 8, 2026 | 20.48 | 20.65 | 20.23 | 20.57 | 20.57 | -3.20% | 185,350 |