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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	46.06	46.33	45.48	46.26	46.26	300
26 Jan 2022	47.94	48.67	46.28	48.67	48.67	100
25 Jan 2022	48.06	48.06	47.63	47.63	47.63	400
24 Jan 2022	49.18	49.18	47.67	48.88	48.88	1,100
21 Jan 2022	50.94	51.17	50.42	51.17	51.17	400
20 Jan 2022	52.04	52.61	51.91	51.91	51.91	800
19 Jan 2022	52.44	52.44	51.55	51.55	51.55	800
18 Jan 2022	51.83	51.96	51.03	51.03	51.03	200
14 Jan 2022	53.20	53.44	53.20	53.44	53.44	200
13 Jan 2022	53.50	55.17	52.32	52.32	52.32	8,900
12 Jan 2022	53.81	54.70	53.81	54.69	54.69	12,000
11 Jan 2022	55.10	55.47	53.49	55.47	55.47	20,500
10 Jan 2022	53.17	53.42	53.03	53.42	53.42	700
07 Jan 2022	56.08	56.08	53.92	53.92	53.92	100
06 Jan 2022	55.75	55.75	55.74	55.74	55.74	100
05 Jan 2022	57.49	58.10	56.87	58.10	58.10	400
04 Jan 2022	57.84	58.08	57.74	57.99	57.99	30,800
03 Jan 2022	58.40	58.40	57.02	57.07	57.07	400
31 Dec 2021	59.24	59.24	58.00	58.00	58.00	800
30 Dec 2021	59.55	60.49	59.31	60.49	60.49	300
29 Dec 2021	59.94	59.94	59.94	59.94	59.94	1,500
28 Dec 2021	61.82	61.82	60.31	61.56	61.56	300
27 Dec 2021	59.37	60.99	59.37	60.99	60.99	300
23 Dec 2021	61.39	61.39	58.92	58.92	58.92	2,100
22 Dec 2021	59.00	60.23	59.00	59.28	59.28	4,400
21 Dec 2021	60.05	60.05	57.51	58.67	58.67	11,700
20 Dec 2021	59.38	59.38	57.85	57.85	57.85	100
17 Dec 2021	59.09	59.54	57.78	59.53	59.53	100
16 Dec 2021	61.15	61.15	61.15	61.15	61.15	100
15 Dec 2021	61.25	61.25	58.34	58.34	58.34	33,200
14 Dec 2021	58.03	58.03	58.03	58.03	58.03	100
13 Dec 2021	61.13	61.62	61.13	61.62	61.62	1,200
10 Dec 2021	60.80	60.80	59.97	59.97	59.97	100
09 Dec 2021	61.45	62.32	61.45	62.32	62.32	100
08 Dec 2021	62.50	62.50	60.15	62.03	62.03	400
07 Dec 2021	60.17	61.00	60.07	61.00	61.00	100
06 Dec 2021	59.47	60.10	57.63	57.63	57.63	300
03 Dec 2021	59.90	59.90	59.37	59.79	59.79	52,500
02 Dec 2021	59.26	59.74	58.63	58.63	58.63	500
01 Dec 2021	60.56	61.50	60.13	61.26	61.26	200
30 Nov 2021	61.10	61.13	61.10	61.13	61.13	300
29 Nov 2021	60.22	62.02	60.22	62.02	62.02	100
26 Nov 2021	60.14	60.14	60.06	60.06	60.06	100
24 Nov 2021	57.19	58.75	57.19	58.72	58.72	200
23 Nov 2021	61.60	61.60	59.55	60.00	60.00	12,600
22 Nov 2021	64.47	64.47	62.34	62.56	62.56	1,400
19 Nov 2021	63.74	63.74	63.71	63.71	63.71	600
18 Nov 2021	63.24	63.30	63.24	63.30	63.30	100
17 Nov 2021	62.11	62.11	62.11	62.11	62.11	100
16 Nov 2021	62.78	62.91	62.78	62.91	62.91	100
15 Nov 2021	63.07	64.22	62.63	62.63	62.63	700
12 Nov 2021	62.63	63.15	62.63	63.15	63.15	100
11 Nov 2021	62.91	62.96	62.91	62.96	62.96	1,100
10 Nov 2021	62.56	62.56	62.42	62.42	62.42	300
09 Nov 2021	63.97	63.97	63.32	63.97	63.97	100
08 Nov 2021	63.79	63.93	63.12	63.12	63.12	500
05 Nov 2021	62.64	62.69	62.64	62.69	62.69	100
04 Nov 2021	62.72	62.72	62.29	62.48	62.48	3,500
03 Nov 2021	61.29	61.64	61.29	61.64	61.64	1,100
02 Nov 2021	60.19	60.46	59.76	59.76	59.76	100
01 Nov 2021	59.06	59.09	58.45	59.09	59.09	3,100
29 Oct 2021	59.19	59.19	58.99	58.99	58.99	100
28 Oct 2021	58.48	58.48	58.48	58.48	58.48	100
27 Oct 2021	54.24	54.91	54.24	54.91	54.91	100
26 Oct 2021	54.79	54.79	54.79	54.79	54.79	900
25 Oct 2021	54.01	54.64	54.01	54.64	54.64	100
22 Oct 2021	54.88	54.88	54.46	54.46	54.46	1,200
21 Oct 2021	54.35	54.94	54.35	54.94	54.94	200
20 Oct 2021	54.11	54.58	53.95	53.95	53.95	9,600
19 Oct 2021	53.95	53.95	53.95	53.95	53.95	-
18 Oct 2021	53.95	53.95	53.95	53.95	53.95	100
15 Oct 2021	53.64	53.64	53.64	53.64	53.64	100
14 Oct 2021	53.26	53.41	53.15	53.41	53.41	600
13 Oct 2021	52.46	52.85	52.46	52.85	52.85	100
12 Oct 2021	50.53	50.53	50.18	50.18	50.18	1,900
11 Oct 2021	50.47	50.97	49.98	49.98	49.98	800
08 Oct 2021	50.51	51.07	50.51	50.94	50.94	200
07 Oct 2021	52.10	53.01	51.47	51.96	51.96	1,800
06 Oct 2021	52.20	52.20	50.96	51.00	51.00	300
05 Oct 2021	52.39	52.39	52.39	52.39	52.39	100
04 Oct 2021	51.63	52.64	50.82	50.82	50.82	200
01 Oct 2021	51.80	53.09	51.80	53.09	53.09	1,200
30 Sept 2021	53.83	53.83	52.57	52.57	52.57	100
29 Sept 2021	54.46	54.46	54.26	54.26	54.26	100
28 Sept 2021	54.65	54.66	53.81	54.32	54.32	500
27 Sept 2021	57.46	57.48	57.46	57.48	57.48	400
24 Sept 2021	58.72	59.66	58.72	59.54	59.54	600
23 Sept 2021	59.14	61.08	59.14	61.08	61.08	8,100
22 Sept 2021	60.11	60.76	59.22	60.76	60.76	300
21 Sept 2021	59.88	60.51	59.47	60.51	60.51	500
20 Sept 2021	58.80	59.31	58.80	59.31	59.31	200
17 Sept 2021	59.88	59.88	58.51	59.24	59.24	1,800
16 Sept 2021	59.42	59.94	59.02	59.94	59.94	400
15 Sept 2021	59.18	59.18	57.80	57.80	57.80	300
14 Sept 2021	57.46	58.75	57.46	58.75	58.75	1,000
13 Sept 2021	57.85	58.01	57.72	58.01	58.01	100
10 Sept 2021	56.97	56.97	56.97	56.97	56.97	200
09 Sept 2021	59.17	59.17	57.99	57.99	57.99	12,400
08 Sept 2021	58.37	58.37	57.43	58.11	58.11	200
07 Sept 2021	57.70	57.70	57.70	57.70	57.70	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,277.80+163.30(+2.30%)

ASX 2006,998.60+160.30(+2.34%)

AUD/USD0.7041+0.0008(+0.11%)

OIL87.03+0.42(+0.48%)

GOLD1,798.00+4.90(+0.27%)

BTC-AUD52,947.61+1,202.69(+2.32%)

Dassault Systèmes SE (DASTF)

ALL ORDS
7,277.80
+163.30(+2.30%)

ASX 200
6,998.60
+160.30(+2.34%)

AUD/USD
0.7041
+0.0008(+0.11%)

OIL
87.03
+0.42(+0.48%)

GOLD
1,798.00
+4.90(+0.27%)

BTC-AUD
52,947.61
+1,202.69(+2.32%)