Australia markets close in 2 hours 21 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202337.4037.8937.1737.7737.774,200
31 Jan 202336.5736.5736.5036.5036.5010,500
30 Jan 202336.6036.6036.0136.0136.015,700
27 Jan 202336.7836.7836.0636.6036.601,000
26 Jan 202337.2737.2736.7436.7436.741,100
25 Jan 202337.5037.5637.0037.5637.56200
24 Jan 202337.1237.9237.1237.1237.12200
23 Jan 202337.8037.9736.8637.4637.46300
20 Jan 202336.5937.7036.5936.6236.62100
19 Jan 202337.6337.6837.6337.6837.6810,000
18 Jan 202337.9137.9137.9137.9137.91100
17 Jan 202339.0539.1537.9838.0138.011,300
13 Jan 202338.2139.2038.0638.0638.06100
12 Jan 202337.5837.5837.5837.5837.58900
11 Jan 202337.2037.2037.2037.2037.203,500
10 Jan 202337.6137.6136.9836.9836.98100
09 Jan 202337.4938.1737.0638.1638.16800
06 Jan 202336.9338.0036.9337.3137.319,600
05 Jan 202336.7736.7736.7736.7736.77100
04 Jan 202336.6836.6836.6836.6836.68-
03 Jan 202336.4236.6836.4236.6836.6835,500
30 Dec 202235.8435.8435.8435.8435.84-
29 Dec 202235.8435.8435.8435.8435.842,600
28 Dec 202235.5835.6135.3335.6135.6111,000
27 Dec 202235.5635.5635.4835.4835.489,100
23 Dec 202235.0235.4035.0235.4035.40100
22 Dec 202235.5235.5234.6934.6934.69100
21 Dec 202236.4936.5234.8535.4935.49700
20 Dec 202236.3036.3034.6735.4035.403,800
19 Dec 202236.2236.2635.7136.2636.2630,100
16 Dec 202236.3336.3336.0836.0836.08100
15 Dec 202237.4437.4436.6736.6736.67300
14 Dec 202238.4939.0938.1538.1538.15200
13 Dec 202239.3839.3839.3839.3839.38100
12 Dec 202236.8037.7536.8037.4637.463,700
09 Dec 202236.6536.6936.4436.4436.44100
08 Dec 202236.4636.8036.1436.1436.149,800
07 Dec 202237.3337.3336.3836.8936.89100
06 Dec 202236.7837.9636.3137.9637.96600
05 Dec 202237.2038.3437.2037.5637.561,200
02 Dec 202238.1139.8638.1139.8639.863,200
01 Dec 202238.3638.8138.2738.2738.27200
30 Nov 202236.3036.3036.3036.3036.30100
29 Nov 202236.2536.2535.9935.9935.99900
28 Nov 202236.6237.1336.1636.5936.59500
25 Nov 202237.6037.6037.6037.6037.60-
23 Nov 202237.6037.6037.6037.6037.60100
22 Nov 202237.0737.0737.0537.0537.055,800
21 Nov 202237.4337.4337.4337.4337.43300
18 Nov 202237.4237.4236.6137.4237.4243,600
17 Nov 202238.2338.2338.2338.2338.23-
16 Nov 202237.6938.2337.6938.2338.23600
15 Nov 202238.6338.6338.6338.6338.63100
14 Nov 202238.9738.9738.0038.0038.00200
11 Nov 202240.3540.3540.3540.3540.35700
10 Nov 202236.5836.5835.7935.7935.79100
09 Nov 202233.9034.4432.7933.1933.19900
08 Nov 202233.8134.2833.8134.2834.287,100
07 Nov 202233.3833.3832.7632.7632.767,500
04 Nov 202233.3233.3232.9232.9232.92100
03 Nov 202232.0432.3831.5031.5331.531,200
02 Nov 202234.3334.3334.3334.3334.33200
01 Nov 202233.7034.6333.7034.6334.63800
31 Oct 202234.5534.5532.9234.4134.4124,100
28 Oct 202234.1634.1634.1634.1634.162,200
27 Oct 202234.3935.3134.3634.3634.3620,900
26 Oct 202235.1335.9235.0535.8835.88201,900
25 Oct 202236.2637.0635.7036.5436.54700
24 Oct 202235.3135.3134.1034.1034.102,100
21 Oct 202234.0434.0432.9432.9432.94100
20 Oct 202234.5134.7034.0134.0134.01900
19 Oct 202233.6034.8033.2433.2433.24100
18 Oct 202233.3534.2333.3534.1534.151,100
17 Oct 202234.8934.8933.5433.5433.5413,300
14 Oct 202233.1133.1131.5931.6331.63300
13 Oct 202232.6833.2431.8531.8531.85200
12 Oct 202232.5332.5332.5332.5332.538,600
11 Oct 202233.0133.0133.0133.0133.01-
10 Oct 202234.4534.4532.7633.0133.01600
07 Oct 202234.3835.2934.3835.1035.10100
06 Oct 202236.0236.0236.0236.0236.02-
05 Oct 202237.3537.3536.0236.0236.02100
04 Oct 202237.2437.2435.9935.9935.99300
03 Oct 202235.0135.4734.3035.4735.475,700
30 Sept 202234.1335.0333.9134.2234.2281,900
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...