Get our best money-saving hacks and pro tips now

Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

37.77

+1.27

(+3.47%)

At close: 02:09PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	37.40	37.89	37.17	37.77	37.77	4,200
31 Jan 2023	36.57	36.57	36.50	36.50	36.50	10,500
30 Jan 2023	36.60	36.60	36.01	36.01	36.01	5,700
27 Jan 2023	36.78	36.78	36.06	36.60	36.60	1,000
26 Jan 2023	37.27	37.27	36.74	36.74	36.74	1,100
25 Jan 2023	37.50	37.56	37.00	37.56	37.56	200
24 Jan 2023	37.12	37.92	37.12	37.12	37.12	200
23 Jan 2023	37.80	37.97	36.86	37.46	37.46	300
20 Jan 2023	36.59	37.70	36.59	36.62	36.62	100
19 Jan 2023	37.63	37.68	37.63	37.68	37.68	10,000
18 Jan 2023	37.91	37.91	37.91	37.91	37.91	100
17 Jan 2023	39.05	39.15	37.98	38.01	38.01	1,300
13 Jan 2023	38.21	39.20	38.06	38.06	38.06	100
12 Jan 2023	37.58	37.58	37.58	37.58	37.58	900
11 Jan 2023	37.20	37.20	37.20	37.20	37.20	3,500
10 Jan 2023	37.61	37.61	36.98	36.98	36.98	100
09 Jan 2023	37.49	38.17	37.06	38.16	38.16	800
06 Jan 2023	36.93	38.00	36.93	37.31	37.31	9,600
05 Jan 2023	36.77	36.77	36.77	36.77	36.77	100
04 Jan 2023	36.68	36.68	36.68	36.68	36.68	-
03 Jan 2023	36.42	36.68	36.42	36.68	36.68	35,500
30 Dec 2022	35.84	35.84	35.84	35.84	35.84	-
29 Dec 2022	35.84	35.84	35.84	35.84	35.84	2,600
28 Dec 2022	35.58	35.61	35.33	35.61	35.61	11,000
27 Dec 2022	35.56	35.56	35.48	35.48	35.48	9,100
23 Dec 2022	35.02	35.40	35.02	35.40	35.40	100
22 Dec 2022	35.52	35.52	34.69	34.69	34.69	100
21 Dec 2022	36.49	36.52	34.85	35.49	35.49	700
20 Dec 2022	36.30	36.30	34.67	35.40	35.40	3,800
19 Dec 2022	36.22	36.26	35.71	36.26	36.26	30,100
16 Dec 2022	36.33	36.33	36.08	36.08	36.08	100
15 Dec 2022	37.44	37.44	36.67	36.67	36.67	300
14 Dec 2022	38.49	39.09	38.15	38.15	38.15	200
13 Dec 2022	39.38	39.38	39.38	39.38	39.38	100
12 Dec 2022	36.80	37.75	36.80	37.46	37.46	3,700
09 Dec 2022	36.65	36.69	36.44	36.44	36.44	100
08 Dec 2022	36.46	36.80	36.14	36.14	36.14	9,800
07 Dec 2022	37.33	37.33	36.38	36.89	36.89	100
06 Dec 2022	36.78	37.96	36.31	37.96	37.96	600
05 Dec 2022	37.20	38.34	37.20	37.56	37.56	1,200
02 Dec 2022	38.11	39.86	38.11	39.86	39.86	3,200
01 Dec 2022	38.36	38.81	38.27	38.27	38.27	200
30 Nov 2022	36.30	36.30	36.30	36.30	36.30	100
29 Nov 2022	36.25	36.25	35.99	35.99	35.99	900
28 Nov 2022	36.62	37.13	36.16	36.59	36.59	500
25 Nov 2022	37.60	37.60	37.60	37.60	37.60	-
23 Nov 2022	37.60	37.60	37.60	37.60	37.60	100
22 Nov 2022	37.07	37.07	37.05	37.05	37.05	5,800
21 Nov 2022	37.43	37.43	37.43	37.43	37.43	300
18 Nov 2022	37.42	37.42	36.61	37.42	37.42	43,600
17 Nov 2022	38.23	38.23	38.23	38.23	38.23	-
16 Nov 2022	37.69	38.23	37.69	38.23	38.23	600
15 Nov 2022	38.63	38.63	38.63	38.63	38.63	100
14 Nov 2022	38.97	38.97	38.00	38.00	38.00	200
11 Nov 2022	40.35	40.35	40.35	40.35	40.35	700
10 Nov 2022	36.58	36.58	35.79	35.79	35.79	100
09 Nov 2022	33.90	34.44	32.79	33.19	33.19	900
08 Nov 2022	33.81	34.28	33.81	34.28	34.28	7,100
07 Nov 2022	33.38	33.38	32.76	32.76	32.76	7,500
04 Nov 2022	33.32	33.32	32.92	32.92	32.92	100
03 Nov 2022	32.04	32.38	31.50	31.53	31.53	1,200
02 Nov 2022	34.33	34.33	34.33	34.33	34.33	200
01 Nov 2022	33.70	34.63	33.70	34.63	34.63	800
31 Oct 2022	34.55	34.55	32.92	34.41	34.41	24,100
28 Oct 2022	34.16	34.16	34.16	34.16	34.16	2,200
27 Oct 2022	34.39	35.31	34.36	34.36	34.36	20,900
26 Oct 2022	35.13	35.92	35.05	35.88	35.88	201,900
25 Oct 2022	36.26	37.06	35.70	36.54	36.54	700
24 Oct 2022	35.31	35.31	34.10	34.10	34.10	2,100
21 Oct 2022	34.04	34.04	32.94	32.94	32.94	100
20 Oct 2022	34.51	34.70	34.01	34.01	34.01	900
19 Oct 2022	33.60	34.80	33.24	33.24	33.24	100
18 Oct 2022	33.35	34.23	33.35	34.15	34.15	1,100
17 Oct 2022	34.89	34.89	33.54	33.54	33.54	13,300
14 Oct 2022	33.11	33.11	31.59	31.63	31.63	300
13 Oct 2022	32.68	33.24	31.85	31.85	31.85	200
12 Oct 2022	32.53	32.53	32.53	32.53	32.53	8,600
11 Oct 2022	33.01	33.01	33.01	33.01	33.01	-
10 Oct 2022	34.45	34.45	32.76	33.01	33.01	600
07 Oct 2022	34.38	35.29	34.38	35.10	35.10	100
06 Oct 2022	36.02	36.02	36.02	36.02	36.02	-
05 Oct 2022	37.35	37.35	36.02	36.02	36.02	100
04 Oct 2022	37.24	37.24	35.99	35.99	35.99	300
03 Oct 2022	35.01	35.47	34.30	35.47	35.47	5,700
30 Sept 2022	34.13	35.03	33.91	34.22	34.22	81,900
29 Sept 2022	33.60	34.56	33.33	33.38	33.38	45,500
28 Sept 2022	33.53	34.49	33.45	34.12	34.12	800
27 Sept 2022	34.54	34.54	33.33	33.66	33.66	100
26 Sept 2022	34.68	34.68	33.19	33.19	33.19	6,500
23 Sept 2022	35.62	35.62	32.14	32.14	32.14	500
22 Sept 2022	34.81	34.81	34.34	34.34	34.34	500
21 Sept 2022	36.10	36.10	35.62	35.62	35.62	300
20 Sept 2022	34.86	36.10	34.86	36.10	36.10	100
19 Sept 2022	36.76	37.70	36.24	37.70	37.70	300
16 Sept 2022	35.96	37.35	35.74	37.35	37.35	1,100
15 Sept 2022	38.17	38.17	35.79	35.79	35.79	10,700
14 Sept 2022	37.84	37.84	37.81	37.81	37.81	20,600
13 Sept 2022	38.70	39.00	38.70	39.00	39.00	100
12 Sept 2022	39.98	39.98	39.98	39.98	39.98	100
09 Sept 2022	38.46	38.46	38.46	38.46	38.46	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,734.40+24.70(+0.32%)

ASX 2007,518.60+16.90(+0.23%)

AUD/USD0.7144+0.0008(+0.12%)

OIL77.04+0.63(+0.82%)

GOLD1,955.50+27.70(+1.44%)

BTC-AUD33,489.40+931.79(+2.86%)

Get our best money-saving hacks and pro tips now

Dassault Systèmes SE (DASTF)

ALL ORDS
7,734.40
+24.70(+0.32%)

ASX 200
7,518.60
+16.90(+0.23%)

AUD/USD
0.7144
+0.0008(+0.12%)

OIL
77.04
+0.63(+0.82%)

GOLD
1,955.50
+27.70(+1.44%)

BTC-AUD
33,489.40
+931.79(+2.86%)