Australia markets closed

Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.22+0.84 (+2.52%)
At close: 02:49PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202234.1335.0333.9134.2234.2281,905
29 Sept 202233.6034.5633.3333.3833.3845,500
28 Sept 202233.5334.4933.4534.1234.12800
27 Sept 202234.5434.5433.3333.6633.66100
26 Sept 202234.6834.6833.1933.1933.196,500
23 Sept 202235.6235.6232.1432.1432.14500
22 Sept 202234.8134.8134.3434.3434.34500
21 Sept 202236.1036.1035.6235.6235.62300
20 Sept 202234.8636.1034.8636.1036.10100
19 Sept 202236.7637.7036.2437.7037.70300
16 Sept 202235.9637.3535.7437.3537.351,100
15 Sept 202238.1738.1735.7935.7935.7910,700
14 Sept 202237.8437.8437.8137.8137.8120,600
13 Sept 202238.7039.0038.7039.0039.00100
12 Sept 202239.9839.9839.9839.9839.98100
09 Sept 202238.4638.4638.4638.4638.46-
08 Sept 202238.4638.4638.4638.4638.46-
07 Sept 202238.4638.4638.4638.4638.46100
06 Sept 202239.5739.5738.2338.2338.23200
02 Sept 202238.9439.2538.9439.1539.153,600
01 Sept 202238.0738.0737.8137.8137.81100
31 Aug 202238.2538.2538.2538.2538.25500
30 Aug 202239.3839.3839.1539.1539.15200
29 Aug 202240.0440.0438.5539.6939.69400
26 Aug 202240.2140.6640.2140.6640.66100
25 Aug 202241.3741.3739.8239.8239.82200
24 Aug 202239.6940.9039.6940.9040.90200
23 Aug 202240.4440.4439.5140.0340.03300
22 Aug 202240.5840.6040.5640.5840.588,900
19 Aug 202243.2743.2942.2342.5042.50100
18 Aug 202243.3943.3943.0443.3443.341,800
17 Aug 202244.7044.7244.7044.7244.722,800
16 Aug 202243.4943.4943.4943.4943.49100
15 Aug 202244.8745.5044.2345.5045.50400
12 Aug 202244.8344.8343.7543.7843.7811,200
11 Aug 202245.4445.4445.4445.4445.44100
10 Aug 202243.7443.7443.4643.4643.46100
09 Aug 202243.8143.8143.7643.7643.76200
08 Aug 202244.4944.4943.2543.5143.51400
05 Aug 202243.0443.0442.7042.9442.9420,000
04 Aug 202244.5744.5743.6443.8943.89100
03 Aug 202242.6043.6142.3842.8442.849,300
02 Aug 202242.5343.1542.5343.1543.15100
01 Aug 202243.4543.7242.3842.8242.82200
29 July 202242.9943.0842.2043.0243.02100
28 July 202241.0341.7241.0341.7241.72100
27 July 202240.4241.7140.4241.6341.63500
26 July 202241.0541.0539.8840.2440.2431,900
25 July 202240.9141.0840.9141.0841.08100
22 July 202241.4741.8540.7041.8541.8511,100
21 July 202240.4040.6539.9940.6040.60300
20 July 202240.8740.8739.3439.3439.3410,400
19 July 202239.7539.7539.7539.7539.75200
18 July 202239.1840.0238.7140.0240.02200
15 July 202237.8038.5837.8037.8237.82600
14 July 202237.1637.3737.0737.0837.081,600
13 July 202236.7636.7636.7636.7636.76100
12 July 202237.4637.4636.9036.9036.90100
11 July 202236.9937.5836.9937.3937.396,000
08 July 202237.2037.9737.2037.6737.671,800
07 July 202237.2237.2237.2237.2237.22100
06 July 202237.2538.2237.0037.2237.22100
05 July 202236.7936.7936.5736.7336.732,900
01 July 202236.2537.4736.2537.4737.47300
30 June 202236.4737.4536.4736.6036.601,000
29 June 202238.2038.2038.2038.2038.2017,600
28 June 202237.9039.1237.1737.1737.17300
27 June 202239.0639.3538.3739.3539.35800
24 June 202239.2039.2038.9438.9438.94500
23 June 202236.7037.3836.7037.3837.38100
22 June 202236.3636.3635.9935.9935.995,900
21 June 202235.4537.0635.4536.2836.28100
17 June 202235.2235.9634.9935.9635.9610,000
16 June 202235.0735.0734.8334.8334.83400
15 June 202235.6035.6035.3035.3035.301,900
14 June 202235.1935.6035.1935.6035.60100
13 June 202235.6436.9935.6436.6036.60600
10 June 202238.9038.9038.9038.9038.906,900
09 June 202240.8640.8640.8640.8640.86-
08 June 202240.6940.8640.6940.8640.861,300
07 June 202241.3141.3141.3141.3141.31100
06 June 202242.4443.6042.4443.6043.60700
03 June 202242.1042.1041.4541.4541.45100
02 June 202242.0042.4542.0042.2442.24100
01 June 202241.7142.3841.7142.3842.38100
31 May 202242.1042.2841.8141.8141.81100
27 May 202242.2142.6042.2142.6042.601,300
26 May 202240.5841.1640.5840.5840.582,000
25 May 202239.9240.5539.9240.5540.55100
24 May 202239.9940.1039.6039.9839.982,800
23 May 202241.0341.3940.9241.3341.332,500
23 May 20220.18 Dividend
20 May 202241.5041.5039.8039.8839.702,500
19 May 202239.0139.7039.0139.2939.11800
18 May 202239.1840.2939.1839.9239.731,000
17 May 202240.9040.9239.4639.6539.471,000
16 May 202240.2440.5639.5840.5640.37300
13 May 202239.3239.9239.1239.1238.94800
12 May 202239.2539.2539.2539.2539.07100
11 May 202240.1540.1539.2939.2939.1130,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...