Dassault Systèmes SE (DASTY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

40.29

+0.21

(+0.52%)

At close: 03:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	40.57	40.71	40.28	40.29	40.29	50,100
25 Apr 2024	39.34	40.25	38.91	40.08	40.08	83,300
24 Apr 2024	41.89	41.89	41.45	41.65	41.65	77,300
23 Apr 2024	40.90	41.25	40.83	41.10	41.10	110,000
22 Apr 2024	40.98	41.31	40.88	41.07	41.07	87,200
19 Apr 2024	40.61	40.84	40.33	40.41	40.41	43,400
18 Apr 2024	40.80	41.01	40.54	40.62	40.62	56,800
17 Apr 2024	41.18	41.18	40.53	40.66	40.66	62,700
16 Apr 2024	41.02	41.41	40.91	41.23	41.23	72,500
15 Apr 2024	41.83	41.92	40.93	41.21	41.21	57,200
12 Apr 2024	41.97	41.98	41.41	41.50	41.50	82,700
11 Apr 2024	42.72	42.94	42.27	42.86	42.86	75,800
10 Apr 2024	42.58	42.78	42.47	42.57	42.57	46,500
09 Apr 2024	43.47	43.50	43.01	43.42	43.42	52,100
08 Apr 2024	43.70	43.85	43.43	43.64	43.64	37,400
05 Apr 2024	42.94	43.74	42.75	43.50	43.50	76,000
04 Apr 2024	43.20	43.45	42.45	42.83	42.83	71,200
03 Apr 2024	42.88	43.36	42.78	43.06	43.06	59,800
02 Apr 2024	43.36	43.42	42.95	43.08	43.08	53,500
01 Apr 2024	43.83	45.13	43.35	44.29	44.29	39,900
28 Mar 2024	44.38	44.58	44.09	44.28	44.28	70,000
27 Mar 2024	44.75	44.84	44.45	44.72	44.72	42,300
26 Mar 2024	44.69	45.12	44.62	44.90	44.90	56,000
25 Mar 2024	44.39	44.68	44.36	44.58	44.58	305,800
22 Mar 2024	44.93	45.27	44.63	45.19	45.19	993,200
21 Mar 2024	44.57	45.05	44.35	44.54	44.54	364,000
20 Mar 2024	44.71	45.07	44.34	44.98	44.98	5,240,300
19 Mar 2024	44.51	44.62	44.23	44.57	44.57	413,800
18 Mar 2024	45.76	45.86	45.56	45.65	45.65	119,600
15 Mar 2024	45.57	45.93	45.10	45.44	45.44	63,900
14 Mar 2024	45.91	46.11	45.62	45.79	45.79	46,500
13 Mar 2024	46.63	46.64	46.16	46.31	46.31	587,800
12 Mar 2024	46.07	46.53	45.80	46.22	46.22	126,100
11 Mar 2024	45.89	46.34	45.81	46.30	46.30	35,500
08 Mar 2024	46.25	46.29	45.79	45.82	45.82	31,800
07 Mar 2024	46.14	46.49	45.94	46.40	46.40	222,800
06 Mar 2024	45.60	46.07	45.51	45.92	45.92	45,600
05 Mar 2024	45.94	46.00	44.96	45.09	45.09	51,400
04 Mar 2024	46.52	46.79	46.38	46.51	46.51	87,600
01 Mar 2024	46.13	46.58	46.06	46.47	46.47	64,900
29 Feb 2024	47.24	47.30	46.45	46.98	46.98	40,600
28 Feb 2024	46.70	46.92	46.62	46.80	46.80	60,000
27 Feb 2024	46.78	47.05	46.75	46.96	46.96	82,600
26 Feb 2024	47.01	47.13	46.74	46.87	46.87	27,800
23 Feb 2024	46.87	47.12	46.73	46.83	46.83	40,400
22 Feb 2024	47.26	47.50	46.88	46.96	46.96	187,500
21 Feb 2024	46.45	46.45	46.03	46.25	46.25	59,300
20 Feb 2024	46.76	46.90	46.40	46.61	46.61	76,300
16 Feb 2024	46.62	46.95	46.40	46.65	46.65	32,600
15 Feb 2024	46.40	46.45	46.08	46.45	46.45	66,400
14 Feb 2024	45.79	46.17	45.76	46.07	46.07	40,900
13 Feb 2024	45.16	45.71	45.10	45.55	45.55	47,300
12 Feb 2024	46.26	46.70	46.19	46.36	46.36	28,400
09 Feb 2024	47.32	47.65	46.98	47.49	47.49	44,400
08 Feb 2024	47.53	47.68	47.34	47.55	47.55	115,700
07 Feb 2024	46.51	46.94	46.42	46.71	46.71	117,100
06 Feb 2024	45.24	45.46	45.10	45.26	45.26	39,600
05 Feb 2024	45.27	45.39	44.86	45.18	45.18	59,900
02 Feb 2024	45.63	46.15	45.39	45.70	45.70	71,200
01 Feb 2024	47.30	47.30	46.54	47.20	47.20	52,600
31 Jan 2024	52.84	53.00	51.97	52.10	52.10	93,500
30 Jan 2024	52.79	52.87	52.25	52.45	52.45	1,183,100
29 Jan 2024	51.42	52.16	51.42	52.15	52.15	54,700
26 Jan 2024	52.11	52.24	51.75	51.84	51.84	31,300
25 Jan 2024	51.85	52.13	51.56	51.67	51.67	87,000
24 Jan 2024	51.65	52.05	51.53	51.63	51.63	77,200
23 Jan 2024	51.08	51.14	50.70	51.12	51.12	78,300
22 Jan 2024	51.24	51.69	51.07	51.25	51.25	26,700
19 Jan 2024	50.07	50.70	50.05	50.60	50.60	39,900
18 Jan 2024	50.62	51.26	50.62	51.25	51.25	257,700
17 Jan 2024	49.83	50.16	49.62	50.06	50.06	65,400
16 Jan 2024	49.48	50.00	49.35	49.75	49.75	108,300
12 Jan 2024	48.70	49.21	48.69	49.21	49.21	32,000
11 Jan 2024	47.35	47.89	47.12	47.84	47.84	43,900
10 Jan 2024	46.41	46.98	46.28	46.88	46.88	29,900
09 Jan 2024	45.90	46.32	45.90	46.13	46.13	57,700
08 Jan 2024	46.07	46.67	46.07	46.49	46.49	32,400
05 Jan 2024	45.60	46.19	45.50	45.82	45.82	34,300
04 Jan 2024	46.10	46.49	45.99	46.07	46.07	73,500
03 Jan 2024	46.45	47.05	46.45	46.96	46.96	25,500
02 Jan 2024	47.61	47.66	47.02	47.03	47.03	35,100
29 Dec 2023	48.92	49.30	48.78	49.02	49.02	38,500
28 Dec 2023	49.18	49.18	48.89	48.95	48.95	33,700
27 Dec 2023	49.79	49.89	49.64	49.70	49.70	37,400
26 Dec 2023	49.14	49.68	49.14	49.41	49.41	19,900
22 Dec 2023	49.14	49.34	49.06	49.19	49.19	40,300
21 Dec 2023	49.06	49.29	48.90	49.21	49.21	62,300
20 Dec 2023	48.63	49.33	48.50	48.58	48.58	31,500
19 Dec 2023	48.66	48.85	48.55	48.74	48.74	188,400
18 Dec 2023	47.93	48.50	47.92	48.29	48.29	90,700
15 Dec 2023	47.82	48.58	47.82	48.07	48.07	31,400
14 Dec 2023	48.50	48.64	47.89	48.22	48.22	40,400
13 Dec 2023	48.18	48.78	47.65	48.78	48.78	28,700
12 Dec 2023	48.19	48.52	48.14	48.43	48.43	20,300
11 Dec 2023	47.64	48.02	47.64	47.98	47.98	24,000
08 Dec 2023	47.38	47.80	47.34	47.74	47.74	17,500
07 Dec 2023	47.18	47.54	47.14	47.38	47.38	26,200
06 Dec 2023	47.63	47.64	47.23	47.26	47.26	36,900
05 Dec 2023	46.90	47.14	46.79	47.10	47.10	37,400
04 Dec 2023	46.67	46.95	46.46	46.95	46.95	32,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,517.20+882.69(+0.91%)

Dassault Systèmes SE (DASTY)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,517.20
+882.69(+0.91%)