News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.22

+0.84

(+2.52%)

At close: 02:49PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	34.13	35.03	33.91	34.22	34.22	81,905
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	-
08 Sept 2022	38.46	38.46	38.46	38.46	38.46	-
07 Sept 2022	38.46	38.46	38.46	38.46	38.46	100
06 Sept 2022	39.57	39.57	38.23	38.23	38.23	200
02 Sept 2022	38.94	39.25	38.94	39.15	39.15	3,600
01 Sept 2022	38.07	38.07	37.81	37.81	37.81	100
31 Aug 2022	38.25	38.25	38.25	38.25	38.25	500
30 Aug 2022	39.38	39.38	39.15	39.15	39.15	200
29 Aug 2022	40.04	40.04	38.55	39.69	39.69	400
26 Aug 2022	40.21	40.66	40.21	40.66	40.66	100
25 Aug 2022	41.37	41.37	39.82	39.82	39.82	200
24 Aug 2022	39.69	40.90	39.69	40.90	40.90	200
23 Aug 2022	40.44	40.44	39.51	40.03	40.03	300
22 Aug 2022	40.58	40.60	40.56	40.58	40.58	8,900
19 Aug 2022	43.27	43.29	42.23	42.50	42.50	100
18 Aug 2022	43.39	43.39	43.04	43.34	43.34	1,800
17 Aug 2022	44.70	44.72	44.70	44.72	44.72	2,800
16 Aug 2022	43.49	43.49	43.49	43.49	43.49	100
15 Aug 2022	44.87	45.50	44.23	45.50	45.50	400
12 Aug 2022	44.83	44.83	43.75	43.78	43.78	11,200
11 Aug 2022	45.44	45.44	45.44	45.44	45.44	100
10 Aug 2022	43.74	43.74	43.46	43.46	43.46	100
09 Aug 2022	43.81	43.81	43.76	43.76	43.76	200
08 Aug 2022	44.49	44.49	43.25	43.51	43.51	400
05 Aug 2022	43.04	43.04	42.70	42.94	42.94	20,000
04 Aug 2022	44.57	44.57	43.64	43.89	43.89	100
03 Aug 2022	42.60	43.61	42.38	42.84	42.84	9,300
02 Aug 2022	42.53	43.15	42.53	43.15	43.15	100
01 Aug 2022	43.45	43.72	42.38	42.82	42.82	200
29 July 2022	42.99	43.08	42.20	43.02	43.02	100
28 July 2022	41.03	41.72	41.03	41.72	41.72	100
27 July 2022	40.42	41.71	40.42	41.63	41.63	500
26 July 2022	41.05	41.05	39.88	40.24	40.24	31,900
25 July 2022	40.91	41.08	40.91	41.08	41.08	100
22 July 2022	41.47	41.85	40.70	41.85	41.85	11,100
21 July 2022	40.40	40.65	39.99	40.60	40.60	300
20 July 2022	40.87	40.87	39.34	39.34	39.34	10,400
19 July 2022	39.75	39.75	39.75	39.75	39.75	200
18 July 2022	39.18	40.02	38.71	40.02	40.02	200
15 July 2022	37.80	38.58	37.80	37.82	37.82	600
14 July 2022	37.16	37.37	37.07	37.08	37.08	1,600
13 July 2022	36.76	36.76	36.76	36.76	36.76	100
12 July 2022	37.46	37.46	36.90	36.90	36.90	100
11 July 2022	36.99	37.58	36.99	37.39	37.39	6,000
08 July 2022	37.20	37.97	37.20	37.67	37.67	1,800
07 July 2022	37.22	37.22	37.22	37.22	37.22	100
06 July 2022	37.25	38.22	37.00	37.22	37.22	100
05 July 2022	36.79	36.79	36.57	36.73	36.73	2,900
01 July 2022	36.25	37.47	36.25	37.47	37.47	300
30 June 2022	36.47	37.45	36.47	36.60	36.60	1,000
29 June 2022	38.20	38.20	38.20	38.20	38.20	17,600
28 June 2022	37.90	39.12	37.17	37.17	37.17	300
27 June 2022	39.06	39.35	38.37	39.35	39.35	800
24 June 2022	39.20	39.20	38.94	38.94	38.94	500
23 June 2022	36.70	37.38	36.70	37.38	37.38	100
22 June 2022	36.36	36.36	35.99	35.99	35.99	5,900
21 June 2022	35.45	37.06	35.45	36.28	36.28	100
17 June 2022	35.22	35.96	34.99	35.96	35.96	10,000
16 June 2022	35.07	35.07	34.83	34.83	34.83	400
15 June 2022	35.60	35.60	35.30	35.30	35.30	1,900
14 June 2022	35.19	35.60	35.19	35.60	35.60	100
13 June 2022	35.64	36.99	35.64	36.60	36.60	600
10 June 2022	38.90	38.90	38.90	38.90	38.90	6,900
09 June 2022	40.86	40.86	40.86	40.86	40.86	-
08 June 2022	40.69	40.86	40.69	40.86	40.86	1,300
07 June 2022	41.31	41.31	41.31	41.31	41.31	100
06 June 2022	42.44	43.60	42.44	43.60	43.60	700
03 June 2022	42.10	42.10	41.45	41.45	41.45	100
02 June 2022	42.00	42.45	42.00	42.24	42.24	100
01 June 2022	41.71	42.38	41.71	42.38	42.38	100
31 May 2022	42.10	42.28	41.81	41.81	41.81	100
27 May 2022	42.21	42.60	42.21	42.60	42.60	1,300
26 May 2022	40.58	41.16	40.58	40.58	40.58	2,000
25 May 2022	39.92	40.55	39.92	40.55	40.55	100
24 May 2022	39.99	40.10	39.60	39.98	39.98	2,800
23 May 2022	41.03	41.39	40.92	41.33	41.33	2,500
23 May 2022	0.18 Dividend
20 May 2022	41.50	41.50	39.80	39.88	39.70	2,500
19 May 2022	39.01	39.70	39.01	39.29	39.11	800
18 May 2022	39.18	40.29	39.18	39.92	39.73	1,000
17 May 2022	40.90	40.92	39.46	39.65	39.47	1,000
16 May 2022	40.24	40.56	39.58	40.56	40.37	300
13 May 2022	39.32	39.92	39.12	39.12	38.94	800
12 May 2022	39.25	39.25	39.25	39.25	39.07	100
11 May 2022	40.15	40.15	39.29	39.29	39.11	30,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,393.21-260.37(-0.85%)

News that makes you smarter and richer... For free.

Dassault Systèmes SE (DASTF)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,393.21
-260.37(-0.85%)