Australia markets closed

Dassault Systèmes SE (DASTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
42.12+0.09 (+0.21%)
At close: 12:51PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202442.1242.1242.1242.1242.12-
24 May 202442.1242.1242.1242.1242.12-
23 May 202442.2242.4242.0342.0342.03122,300
22 May 202442.9742.9742.9742.9742.97100
21 May 202441.5641.5641.5641.5641.5671,500
20 May 202440.7441.1940.7441.1941.19100
17 May 202441.2641.2641.2641.2641.26-
16 May 202441.2641.2641.2641.2641.2647,200
15 May 202441.4041.4440.4740.4740.47400
14 May 202441.5141.6540.3440.3440.3442,600
13 May 202439.8339.8339.8339.8339.83100
10 May 202441.2041.2041.2041.2041.20-
09 May 202440.9041.2040.9041.2041.20100
08 May 202441.0341.0339.8240.4240.42200
07 May 202441.1241.1241.1241.1241.12900
06 May 202439.1239.1239.1239.1239.1250,100
03 May 202440.0640.0638.7238.7238.72200
02 May 202438.2740.6438.2740.6440.64100
01 May 202439.5740.4539.1539.1539.15100
30 Apr 202437.3339.3737.3339.3739.37100
29 Apr 202440.0542.1839.9639.9639.96100
26 Apr 202440.3740.3740.3740.3740.37-
25 Apr 202440.3740.3740.3740.3740.37-
24 Apr 202442.3742.3740.3740.3740.37300
23 Apr 202441.9941.9940.4541.4041.40400
22 Apr 202440.4640.9539.7439.7439.74100
19 Apr 202440.7440.7639.5039.5039.505,400
18 Apr 202440.9240.9239.4440.9240.92100
17 Apr 202441.2941.2939.7940.6740.671,700
16 Apr 202441.8041.8039.7641.3141.31300
15 Apr 202441.6441.8840.8241.6341.63100
12 Apr 202441.7641.7841.3541.3541.35700
11 Apr 202442.2242.7942.2242.4742.47100
10 Apr 202443.7443.7442.6142.9242.92400
09 Apr 202443.5043.5043.1743.1743.171,300
08 Apr 202443.6343.6343.6343.6343.63-
05 Apr 202442.2843.6342.2843.6343.63900
04 Apr 202442.7243.3342.7242.9242.92300
03 Apr 202441.9542.0541.4441.9441.94300
02 Apr 202442.9143.0542.9143.0543.05500
01 Apr 202443.9043.9041.6641.6641.66100
28 Mar 202443.7744.2643.7743.9943.993,100
27 Mar 202444.6944.6944.3244.5944.59300
26 Mar 202444.1245.1544.1244.7944.794,400
25 Mar 202443.8744.6643.8744.5844.58242,500
22 Mar 202446.6846.6844.7645.0145.01187,800
21 Mar 202444.0644.7244.0644.4544.451,400
20 Mar 202445.6045.6044.0644.5144.51600
19 Mar 202444.7644.7643.7644.4244.42500
18 Mar 202445.9245.9244.4544.5144.51400
15 Mar 202447.4047.4044.7545.5545.55400
14 Mar 202446.2346.2345.4645.7745.77300
13 Mar 202446.6546.9046.4746.4746.47500
12 Mar 202446.7046.7045.5945.5945.59500
11 Mar 202446.9546.9545.8946.1946.191,800
08 Mar 202444.9046.2944.9045.8145.812,100
07 Mar 202446.1746.2846.0146.2846.28300
06 Mar 202444.9745.8844.9745.8345.831,200
05 Mar 202445.5945.5945.1345.1545.1517,900
04 Mar 202446.5846.7946.3046.6346.63800
01 Mar 202446.1546.3345.9645.9645.96600
29 Feb 202447.1547.1546.7546.7546.75500
28 Feb 202447.6547.6546.1246.7646.76600
27 Feb 202446.8546.9746.8546.9046.90600
26 Feb 202446.9946.9946.1546.8146.81600
23 Feb 202446.9647.0646.3546.3546.35800
22 Feb 202447.0047.3846.3447.0247.021,100
21 Feb 202446.3246.5446.1546.1546.15800
20 Feb 202446.7146.7146.2746.5646.56800
16 Feb 202446.5346.7846.5046.5646.56600
15 Feb 202445.8646.8245.8646.2446.242,300
14 Feb 202445.9246.2845.2245.2245.226,900
13 Feb 202445.2645.9545.1945.5445.541,100
12 Feb 202445.7346.4545.7346.4246.42600
09 Feb 202446.5447.3846.5447.3847.38300
08 Feb 202447.4447.5646.9447.5647.56400
07 Feb 202446.3246.6746.0046.6746.673,500
06 Feb 202445.2645.4444.8844.8944.89600
05 Feb 202445.6545.6545.0845.1045.101,000
02 Feb 202445.8545.9045.5745.5845.58200
01 Feb 202448.7648.7646.4346.9446.941,600
31 Jan 202452.8352.8351.3551.3551.35800
30 Jan 202453.3953.3952.4052.4252.42800
29 Jan 202451.5852.0051.4051.8151.812,300
26 Jan 202452.1252.1352.0252.0252.02200
25 Jan 202451.8051.8251.0351.6751.67400
24 Jan 202451.7451.9651.5651.5651.56400
23 Jan 202451.5951.5950.5151.3751.37800
22 Jan 202451.2651.3251.2551.3051.30300
19 Jan 202450.1550.5850.1550.5850.58700
18 Jan 202451.4051.4050.0050.9750.972,200
17 Jan 202450.3450.3449.2449.6549.651,000
16 Jan 202449.4449.8349.3049.6549.65500
12 Jan 202448.7849.0148.3148.3348.33800
11 Jan 202447.3147.3747.0047.0047.00700
10 Jan 202446.4747.0146.4346.7046.70500
09 Jan 202445.4846.2145.4846.1746.17400
08 Jan 202446.4046.6946.0346.3346.331,600
05 Jan 202445.5946.2345.3045.9145.91900
04 Jan 202446.1446.4746.1446.3546.35300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...