Explore inspiring leadership stories with Talent and Yahoo Finance

Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

38.94

+1.56

(+4.16%)

At close: 12:32PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
20 May 2022	41.50	41.50	39.80	39.88	39.88	2,500
19 May 2022	39.01	39.70	39.01	39.29	39.29	800
18 May 2022	39.18	40.29	39.18	39.92	39.92	1,000
17 May 2022	40.90	40.92	39.46	39.65	39.65	1,000
16 May 2022	40.24	40.56	39.58	40.56	40.56	300
13 May 2022	39.32	39.92	39.12	39.12	39.12	800
12 May 2022	39.25	39.25	39.25	39.25	39.25	100
11 May 2022	40.15	40.15	39.29	39.29	39.29	30,900
10 May 2022	40.58	41.11	39.93	40.15	40.15	800
09 May 2022	40.81	40.81	39.63	39.65	39.65	10,500
06 May 2022	41.01	42.28	40.81	42.28	42.28	21,400
05 May 2022	43.89	44.09	43.89	44.09	44.09	1,000
04 May 2022	44.54	44.54	44.54	44.54	44.54	100
03 May 2022	44.42	44.78	43.38	44.65	44.65	10,900
02 May 2022	43.60	43.97	42.93	43.97	43.97	200
29 Apr 2022	45.01	45.01	45.01	45.01	45.01	100
28 Apr 2022	44.46	45.67	44.46	45.67	45.67	200
27 Apr 2022	42.31	43.27	42.26	43.27	43.27	100
26 Apr 2022	42.72	42.72	40.54	41.10	41.10	200
25 Apr 2022	42.60	43.14	42.60	43.14	43.14	1,700
22 Apr 2022	42.99	43.08	42.99	43.08	43.08	4,100
21 Apr 2022	44.86	44.86	43.83	43.83	43.83	400
20 Apr 2022	43.97	43.97	43.07	43.07	43.07	100
19 Apr 2022	43.18	43.18	42.99	42.99	42.99	100
18 Apr 2022	42.92	45.62	42.75	42.75	42.75	100
14 Apr 2022	44.63	44.63	43.10	44.49	44.49	2,100
13 Apr 2022	44.31	44.53	43.28	43.82	43.82	3,400
12 Apr 2022	44.87	44.87	43.88	44.74	44.74	2,300
11 Apr 2022	44.97	44.97	43.62	44.27	44.27	400
08 Apr 2022	45.09	46.45	45.02	45.02	45.02	5,100
07 Apr 2022	47.49	48.26	47.49	47.56	47.56	11,500
06 Apr 2022	48.94	48.94	48.63	48.65	48.65	100
05 Apr 2022	50.26	50.26	49.88	50.00	50.00	4,100
04 Apr 2022	49.90	50.84	49.09	50.20	50.20	300
01 Apr 2022	48.85	50.11	48.70	49.90	49.90	4,300
31 Mar 2022	50.94	50.94	50.35	50.35	50.35	100
30 Mar 2022	52.01	52.03	50.66	50.66	50.66	1,100
29 Mar 2022	52.79	52.79	50.95	51.15	51.15	200
28 Mar 2022	49.85	50.17	47.99	49.02	49.02	600
25 Mar 2022	50.35	50.35	48.98	48.98	48.98	900
24 Mar 2022	49.18	50.36	49.18	49.51	49.51	6,900
23 Mar 2022	49.12	50.11	49.12	50.11	50.11	1,900
22 Mar 2022	49.97	50.24	49.29	50.22	50.22	4,700
21 Mar 2022	50.76	51.06	49.26	51.06	51.06	100
18 Mar 2022	49.47	51.50	49.33	51.50	51.50	100
17 Mar 2022	49.55	49.91	49.44	49.44	49.44	1,000
16 Mar 2022	48.78	49.05	47.15	47.15	47.15	200
15 Mar 2022	47.15	47.80	45.99	45.99	45.99	2,100
14 Mar 2022	45.80	47.58	44.72	46.03	46.03	35,900
11 Mar 2022	46.97	46.97	44.54	46.39	46.39	20,000
10 Mar 2022	46.19	46.25	44.52	44.52	44.52	500
09 Mar 2022	44.78	46.70	44.78	46.25	46.25	300
08 Mar 2022	45.12	45.20	43.76	43.76	43.76	100
07 Mar 2022	48.13	48.73	47.02	47.14	47.14	1,100
04 Mar 2022	45.50	47.67	45.50	47.67	47.67	1,500
03 Mar 2022	48.75	49.31	47.33	47.33	47.33	2,800
02 Mar 2022	48.36	49.85	48.36	48.95	48.95	700
01 Mar 2022	49.90	49.90	46.65	46.65	46.65	1,800
28 Feb 2022	48.29	48.29	47.03	47.03	47.03	1,900
25 Feb 2022	47.80	48.75	46.22	47.65	47.65	600
24 Feb 2022	43.53	46.26	43.53	44.96	44.96	6,000
23 Feb 2022	46.55	46.68	45.35	46.68	46.68	2,900
22 Feb 2022	45.51	46.78	45.51	46.77	46.77	100
18 Feb 2022	46.37	46.37	46.37	46.37	46.37	12,000
17 Feb 2022	49.03	49.03	46.85	46.85	46.85	500
16 Feb 2022	47.75	47.75	47.55	47.55	47.55	200
15 Feb 2022	45.99	45.99	45.99	45.99	45.99	100
14 Feb 2022	45.31	46.99	44.60	44.60	44.60	200
11 Feb 2022	48.51	48.51	47.01	47.01	47.01	100
10 Feb 2022	48.15	49.00	47.55	49.00	49.00	1,000
09 Feb 2022	49.37	50.08	49.37	50.08	50.08	100
08 Feb 2022	48.10	48.10	46.60	47.48	47.48	40,300
07 Feb 2022	49.45	49.90	48.16	48.16	48.16	200
04 Feb 2022	48.81	50.20	48.81	48.91	48.91	600
03 Feb 2022	48.14	48.14	48.14	48.14	48.14	38,800
02 Feb 2022	50.15	50.15	48.47	48.47	48.47	300
01 Feb 2022	47.13	47.13	47.13	47.13	47.13	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.7716%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,867.23-99.75(-0.32%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Dassault Systèmes SE (DASTF)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.7716%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,867.23
-99.75(-0.32%)