Australia Markets closed

Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
38.94+1.56 (+4.16%)
At close: 12:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
20 May 202241.5041.5039.8039.8839.882,500
19 May 202239.0139.7039.0139.2939.29800
18 May 202239.1840.2939.1839.9239.921,000
17 May 202240.9040.9239.4639.6539.651,000
16 May 202240.2440.5639.5840.5640.56300
13 May 202239.3239.9239.1239.1239.12800
12 May 202239.2539.2539.2539.2539.25100
11 May 202240.1540.1539.2939.2939.2930,900
10 May 202240.5841.1139.9340.1540.15800
09 May 202240.8140.8139.6339.6539.6510,500
06 May 202241.0142.2840.8142.2842.2821,400
05 May 202243.8944.0943.8944.0944.091,000
04 May 202244.5444.5444.5444.5444.54100
03 May 202244.4244.7843.3844.6544.6510,900
02 May 202243.6043.9742.9343.9743.97200
29 Apr 202245.0145.0145.0145.0145.01100
28 Apr 202244.4645.6744.4645.6745.67200
27 Apr 202242.3143.2742.2643.2743.27100
26 Apr 202242.7242.7240.5441.1041.10200
25 Apr 202242.6043.1442.6043.1443.141,700
22 Apr 202242.9943.0842.9943.0843.084,100
21 Apr 202244.8644.8643.8343.8343.83400
20 Apr 202243.9743.9743.0743.0743.07100
19 Apr 202243.1843.1842.9942.9942.99100
18 Apr 202242.9245.6242.7542.7542.75100
14 Apr 202244.6344.6343.1044.4944.492,100
13 Apr 202244.3144.5343.2843.8243.823,400
12 Apr 202244.8744.8743.8844.7444.742,300
11 Apr 202244.9744.9743.6244.2744.27400
08 Apr 202245.0946.4545.0245.0245.025,100
07 Apr 202247.4948.2647.4947.5647.5611,500
06 Apr 202248.9448.9448.6348.6548.65100
05 Apr 202250.2650.2649.8850.0050.004,100
04 Apr 202249.9050.8449.0950.2050.20300
01 Apr 202248.8550.1148.7049.9049.904,300
31 Mar 202250.9450.9450.3550.3550.35100
30 Mar 202252.0152.0350.6650.6650.661,100
29 Mar 202252.7952.7950.9551.1551.15200
28 Mar 202249.8550.1747.9949.0249.02600
25 Mar 202250.3550.3548.9848.9848.98900
24 Mar 202249.1850.3649.1849.5149.516,900
23 Mar 202249.1250.1149.1250.1150.111,900
22 Mar 202249.9750.2449.2950.2250.224,700
21 Mar 202250.7651.0649.2651.0651.06100
18 Mar 202249.4751.5049.3351.5051.50100
17 Mar 202249.5549.9149.4449.4449.441,000
16 Mar 202248.7849.0547.1547.1547.15200
15 Mar 202247.1547.8045.9945.9945.992,100
14 Mar 202245.8047.5844.7246.0346.0335,900
11 Mar 202246.9746.9744.5446.3946.3920,000
10 Mar 202246.1946.2544.5244.5244.52500
09 Mar 202244.7846.7044.7846.2546.25300
08 Mar 202245.1245.2043.7643.7643.76100
07 Mar 202248.1348.7347.0247.1447.141,100
04 Mar 202245.5047.6745.5047.6747.671,500
03 Mar 202248.7549.3147.3347.3347.332,800
02 Mar 202248.3649.8548.3648.9548.95700
01 Mar 202249.9049.9046.6546.6546.651,800
28 Feb 202248.2948.2947.0347.0347.031,900
25 Feb 202247.8048.7546.2247.6547.65600
24 Feb 202243.5346.2643.5344.9644.966,000
23 Feb 202246.5546.6845.3546.6846.682,900
22 Feb 202245.5146.7845.5146.7746.77100
18 Feb 202246.3746.3746.3746.3746.3712,000
17 Feb 202249.0349.0346.8546.8546.85500
16 Feb 202247.7547.7547.5547.5547.55200
15 Feb 202245.9945.9945.9945.9945.99100
14 Feb 202245.3146.9944.6044.6044.60200
11 Feb 202248.5148.5147.0147.0147.01100
10 Feb 202248.1549.0047.5549.0049.001,000
09 Feb 202249.3750.0849.3750.0850.08100
08 Feb 202248.1048.1046.6047.4847.4840,300
07 Feb 202249.4549.9048.1648.1648.16200
04 Feb 202248.8150.2048.8148.9148.91600
03 Feb 202248.1448.1448.1448.1448.1438,800
02 Feb 202250.1550.1548.4748.4748.47300
01 Feb 202247.1347.1347.1347.1347.13100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...