Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

40.67

-0.64

(-1.55%)

At close: 03:23PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	41.29	41.29	39.79	40.67	40.67	1,700
16 Apr 2024	41.80	41.80	39.76	41.31	41.31	300
15 Apr 2024	41.64	41.88	40.82	41.63	41.63	100
12 Apr 2024	41.76	41.78	41.35	41.35	41.35	700
11 Apr 2024	42.22	42.79	42.22	42.47	42.47	100
10 Apr 2024	43.74	43.74	42.61	42.92	42.92	400
09 Apr 2024	43.50	43.50	43.17	43.17	43.17	1,300
08 Apr 2024	43.63	43.63	43.63	43.63	43.63	-
05 Apr 2024	42.28	43.63	42.28	43.63	43.63	900
04 Apr 2024	42.72	43.33	42.72	42.92	42.92	300
03 Apr 2024	41.95	42.05	41.44	41.94	41.94	300
02 Apr 2024	42.91	43.05	42.91	43.05	43.05	500
01 Apr 2024	43.90	43.90	41.66	41.66	41.66	100
28 Mar 2024	43.77	44.26	43.77	43.99	43.99	3,100
27 Mar 2024	44.69	44.69	44.32	44.59	44.59	300
26 Mar 2024	44.12	45.15	44.12	44.79	44.79	4,400
25 Mar 2024	43.87	44.66	43.87	44.58	44.58	242,500
22 Mar 2024	46.68	46.68	44.76	45.01	45.01	187,800
21 Mar 2024	44.06	44.72	44.06	44.45	44.45	1,400
20 Mar 2024	45.60	45.60	44.06	44.51	44.51	600
19 Mar 2024	44.76	44.76	43.76	44.42	44.42	500
18 Mar 2024	45.92	45.92	44.45	44.51	44.51	400
15 Mar 2024	47.40	47.40	44.75	45.55	45.55	400
14 Mar 2024	46.23	46.23	45.46	45.77	45.77	300
13 Mar 2024	46.65	46.90	46.47	46.47	46.47	500
12 Mar 2024	46.70	46.70	45.59	45.59	45.59	500
11 Mar 2024	46.95	46.95	45.89	46.19	46.19	1,800
08 Mar 2024	44.90	46.29	44.90	45.81	45.81	2,100
07 Mar 2024	46.17	46.28	46.01	46.28	46.28	300
06 Mar 2024	44.97	45.88	44.97	45.83	45.83	1,200
05 Mar 2024	45.59	45.59	45.13	45.15	45.15	17,900
04 Mar 2024	46.58	46.79	46.30	46.63	46.63	800
01 Mar 2024	46.15	46.33	45.96	45.96	45.96	600
29 Feb 2024	47.15	47.15	46.75	46.75	46.75	500
28 Feb 2024	47.65	47.65	46.12	46.76	46.76	600
27 Feb 2024	46.85	46.97	46.85	46.90	46.90	600
26 Feb 2024	46.99	46.99	46.15	46.81	46.81	600
23 Feb 2024	46.96	47.06	46.35	46.35	46.35	800
22 Feb 2024	47.00	47.38	46.34	47.02	47.02	1,100
21 Feb 2024	46.32	46.54	46.15	46.15	46.15	800
20 Feb 2024	46.71	46.71	46.27	46.56	46.56	800
16 Feb 2024	46.53	46.78	46.50	46.56	46.56	600
15 Feb 2024	45.86	46.82	45.86	46.24	46.24	2,300
14 Feb 2024	45.92	46.28	45.22	45.22	45.22	6,900
13 Feb 2024	45.26	45.95	45.19	45.54	45.54	1,100
12 Feb 2024	45.73	46.45	45.73	46.42	46.42	600
09 Feb 2024	46.54	47.38	46.54	47.38	47.38	300
08 Feb 2024	47.44	47.56	46.94	47.56	47.56	400
07 Feb 2024	46.32	46.67	46.00	46.67	46.67	3,500
06 Feb 2024	45.26	45.44	44.88	44.89	44.89	600
05 Feb 2024	45.65	45.65	45.08	45.10	45.10	1,000
02 Feb 2024	45.85	45.90	45.57	45.58	45.58	200
01 Feb 2024	48.76	48.76	46.43	46.94	46.94	1,600
31 Jan 2024	52.83	52.83	51.35	51.35	51.35	800
30 Jan 2024	53.39	53.39	52.40	52.42	52.42	800
29 Jan 2024	51.58	52.00	51.40	51.81	51.81	2,300
26 Jan 2024	52.12	52.13	52.02	52.02	52.02	200
25 Jan 2024	51.80	51.82	51.03	51.67	51.67	400
24 Jan 2024	51.74	51.96	51.56	51.56	51.56	400
23 Jan 2024	51.59	51.59	50.51	51.37	51.37	800
22 Jan 2024	51.26	51.32	51.25	51.30	51.30	300
19 Jan 2024	50.15	50.58	50.15	50.58	50.58	700
18 Jan 2024	51.40	51.40	50.00	50.97	50.97	2,200
17 Jan 2024	50.34	50.34	49.24	49.65	49.65	1,000
16 Jan 2024	49.44	49.83	49.30	49.65	49.65	500
12 Jan 2024	48.78	49.01	48.31	48.33	48.33	800
11 Jan 2024	47.31	47.37	47.00	47.00	47.00	700
10 Jan 2024	46.47	47.01	46.43	46.70	46.70	500
09 Jan 2024	45.48	46.21	45.48	46.17	46.17	400
08 Jan 2024	46.40	46.69	46.03	46.33	46.33	1,600
05 Jan 2024	45.59	46.23	45.30	45.91	45.91	900
04 Jan 2024	46.14	46.47	46.14	46.35	46.35	300
03 Jan 2024	46.86	47.17	46.60	46.81	46.81	1,800
02 Jan 2024	48.12	48.12	47.26	47.27	47.27	300
29 Dec 2023	48.42	49.35	48.42	48.85	48.85	600
28 Dec 2023	49.06	49.06	49.01	49.01	49.01	300
27 Dec 2023	51.75	51.75	49.49	49.75	49.75	13,500
26 Dec 2023	49.85	49.97	49.85	49.97	49.97	400
22 Dec 2023	48.03	49.69	48.03	49.19	49.19	11,600
21 Dec 2023	49.01	49.12	48.27	49.12	49.12	400
20 Dec 2023	48.88	49.05	48.08	49.01	49.01	3,500
19 Dec 2023	49.60	50.15	48.30	48.30	48.30	150,600
18 Dec 2023	48.16	48.16	47.41	47.60	47.60	52,500
15 Dec 2023	48.36	48.36	48.00	48.17	48.17	200
14 Dec 2023	48.24	48.61	47.76	48.13	48.13	1,600
13 Dec 2023	47.97	48.74	47.92	48.51	48.51	1,000
12 Dec 2023	48.74	48.75	48.38	48.75	48.75	1,700
11 Dec 2023	47.71	48.00	47.15	47.87	47.87	1,200
08 Dec 2023	47.48	47.54	47.48	47.53	47.53	500
07 Dec 2023	47.70	47.70	47.22	47.35	47.35	99,500
06 Dec 2023	47.65	47.65	47.10	47.41	47.41	144,800
05 Dec 2023	46.94	47.11	46.30	46.30	46.30	5,000
04 Dec 2023	46.76	47.05	46.71	46.73	46.73	600
01 Dec 2023	48.35	48.66	45.46	47.12	47.12	1,300
30 Nov 2023	47.13	47.18	45.15	46.74	46.74	8,600
29 Nov 2023	48.78	48.78	46.16	46.21	46.21	900
28 Nov 2023	46.65	47.09	46.65	47.05	47.05	300
27 Nov 2023	48.03	48.03	45.38	46.72	46.72	1,000
24 Nov 2023	47.42	47.42	46.54	46.54	46.54	1,800
22 Nov 2023	46.97	46.97	46.15	46.80	46.80	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6443+0.0006(+0.09%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.47-0.22(-0.27%)

GOLD2,398.60+10.20(+0.43%)

Bitcoin AUD96,460.58-443.84(-0.46%)

Dassault Systèmes SE (DASTF)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6443
+0.0006(+0.09%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.47
-0.22(-0.27%)

GOLD
2,398.60
+10.20(+0.43%)

Bitcoin AUD
96,460.58
-443.84(-0.46%)