Australia markets close in 1 hour 37 minutes

Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
46.26-2.41 (-4.95%)
At close: 03:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202246.0646.3345.4846.2646.26300
26 Jan 202247.9448.6746.2848.6748.67100
25 Jan 202248.0648.0647.6347.6347.63400
24 Jan 202249.1849.1847.6748.8848.881,100
21 Jan 202250.9451.1750.4251.1751.17400
20 Jan 202252.0452.6151.9151.9151.91800
19 Jan 202252.4452.4451.5551.5551.55800
18 Jan 202251.8351.9651.0351.0351.03200
14 Jan 202253.2053.4453.2053.4453.44200
13 Jan 202253.5055.1752.3252.3252.328,900
12 Jan 202253.8154.7053.8154.6954.6912,000
11 Jan 202255.1055.4753.4955.4755.4720,500
10 Jan 202253.1753.4253.0353.4253.42700
07 Jan 202256.0856.0853.9253.9253.92100
06 Jan 202255.7555.7555.7455.7455.74100
05 Jan 202257.4958.1056.8758.1058.10400
04 Jan 202257.8458.0857.7457.9957.9930,800
03 Jan 202258.4058.4057.0257.0757.07400
31 Dec 202159.2459.2458.0058.0058.00800
30 Dec 202159.5560.4959.3160.4960.49300
29 Dec 202159.9459.9459.9459.9459.941,500
28 Dec 202161.8261.8260.3161.5661.56300
27 Dec 202159.3760.9959.3760.9960.99300
23 Dec 202161.3961.3958.9258.9258.922,100
22 Dec 202159.0060.2359.0059.2859.284,400
21 Dec 202160.0560.0557.5158.6758.6711,700
20 Dec 202159.3859.3857.8557.8557.85100
17 Dec 202159.0959.5457.7859.5359.53100
16 Dec 202161.1561.1561.1561.1561.15100
15 Dec 202161.2561.2558.3458.3458.3433,200
14 Dec 202158.0358.0358.0358.0358.03100
13 Dec 202161.1361.6261.1361.6261.621,200
10 Dec 202160.8060.8059.9759.9759.97100
09 Dec 202161.4562.3261.4562.3262.32100
08 Dec 202162.5062.5060.1562.0362.03400
07 Dec 202160.1761.0060.0761.0061.00100
06 Dec 202159.4760.1057.6357.6357.63300
03 Dec 202159.9059.9059.3759.7959.7952,500
02 Dec 202159.2659.7458.6358.6358.63500
01 Dec 202160.5661.5060.1361.2661.26200
30 Nov 202161.1061.1361.1061.1361.13300
29 Nov 202160.2262.0260.2262.0262.02100
26 Nov 202160.1460.1460.0660.0660.06100
24 Nov 202157.1958.7557.1958.7258.72200
23 Nov 202161.6061.6059.5560.0060.0012,600
22 Nov 202164.4764.4762.3462.5662.561,400
19 Nov 202163.7463.7463.7163.7163.71600
18 Nov 202163.2463.3063.2463.3063.30100
17 Nov 202162.1162.1162.1162.1162.11100
16 Nov 202162.7862.9162.7862.9162.91100
15 Nov 202163.0764.2262.6362.6362.63700
12 Nov 202162.6363.1562.6363.1563.15100
11 Nov 202162.9162.9662.9162.9662.961,100
10 Nov 202162.5662.5662.4262.4262.42300
09 Nov 202163.9763.9763.3263.9763.97100
08 Nov 202163.7963.9363.1263.1263.12500
05 Nov 202162.6462.6962.6462.6962.69100
04 Nov 202162.7262.7262.2962.4862.483,500
03 Nov 202161.2961.6461.2961.6461.641,100
02 Nov 202160.1960.4659.7659.7659.76100
01 Nov 202159.0659.0958.4559.0959.093,100
29 Oct 202159.1959.1958.9958.9958.99100
28 Oct 202158.4858.4858.4858.4858.48100
27 Oct 202154.2454.9154.2454.9154.91100
26 Oct 202154.7954.7954.7954.7954.79900
25 Oct 202154.0154.6454.0154.6454.64100
22 Oct 202154.8854.8854.4654.4654.461,200
21 Oct 202154.3554.9454.3554.9454.94200
20 Oct 202154.1154.5853.9553.9553.959,600
19 Oct 202153.9553.9553.9553.9553.95-
18 Oct 202153.9553.9553.9553.9553.95100
15 Oct 202153.6453.6453.6453.6453.64100
14 Oct 202153.2653.4153.1553.4153.41600
13 Oct 202152.4652.8552.4652.8552.85100
12 Oct 202150.5350.5350.1850.1850.181,900
11 Oct 202150.4750.9749.9849.9849.98800
08 Oct 202150.5151.0750.5150.9450.94200
07 Oct 202152.1053.0151.4751.9651.961,800
06 Oct 202152.2052.2050.9651.0051.00300
05 Oct 202152.3952.3952.3952.3952.39100
04 Oct 202151.6352.6450.8250.8250.82200
01 Oct 202151.8053.0951.8053.0953.091,200
30 Sept 202153.8353.8352.5752.5752.57100
29 Sept 202154.4654.4654.2654.2654.26100
28 Sept 202154.6554.6653.8154.3254.32500
27 Sept 202157.4657.4857.4657.4857.48400
24 Sept 202158.7259.6658.7259.5459.54600
23 Sept 202159.1461.0859.1461.0861.088,100
22 Sept 202160.1160.7659.2260.7660.76300
21 Sept 202159.8860.5159.4760.5160.51500
20 Sept 202158.8059.3158.8059.3159.31200
17 Sept 202159.8859.8858.5159.2459.241,800
16 Sept 202159.4259.9459.0259.9459.94400
15 Sept 202159.1859.1857.8057.8057.80300
14 Sept 202157.4658.7557.4658.7558.751,000
13 Sept 202157.8558.0157.7258.0158.01100
10 Sept 202156.9756.9756.9756.9756.97200
09 Sept 202159.1759.1757.9957.9957.9912,400
08 Sept 202158.3758.3757.4358.1158.11200
07 Sept 202157.7057.7057.7057.7057.70900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...