Dassault Systèmes SE (DASTY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

38.21

+0.67

(+1.78%)

At close: 03:57PM EDT

Time period:

10 Sept 2023 - 10 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Sept 2024	37.95	38.24	37.93	38.21	38.21	3,506
09 Sept 2024	37.49	37.69	37.36	37.62	37.62	64,800
06 Sept 2024	37.22	37.34	36.98	37.12	37.12	137,400
05 Sept 2024	36.37	36.65	36.22	36.52	36.52	113,900
04 Sept 2024	37.94	38.23	37.79	37.96	37.96	46,300
03 Sept 2024	38.67	38.67	37.95	37.97	37.97	54,500
30 Aug 2024	39.34	39.46	38.71	38.97	38.97	57,200
29 Aug 2024	38.88	39.13	38.72	38.73	38.73	70,500
28 Aug 2024	38.33	38.38	37.91	38.12	38.12	36,000
27 Aug 2024	38.12	38.45	38.02	38.35	38.35	29,000
26 Aug 2024	38.23	38.33	38.04	38.08	38.08	56,400
23 Aug 2024	38.12	38.34	37.96	38.33	38.33	45,300
22 Aug 2024	38.49	38.57	37.93	37.98	37.98	44,400
21 Aug 2024	38.24	38.46	38.14	38.35	38.35	69,200
20 Aug 2024	37.96	38.22	37.82	38.01	38.01	135,000
19 Aug 2024	37.83	38.05	37.75	37.98	37.98	52,700
16 Aug 2024	37.51	37.74	37.41	37.73	37.73	46,300
15 Aug 2024	37.49	37.78	37.45	37.73	37.73	34,800
14 Aug 2024	37.28	37.37	37.10	37.26	37.26	40,900
13 Aug 2024	36.28	37.00	36.21	37.00	37.00	54,500
12 Aug 2024	36.60	36.75	36.42	36.67	36.67	82,700
09 Aug 2024	36.57	36.81	36.45	36.68	36.68	67,600
08 Aug 2024	36.14	36.70	35.96	36.67	36.67	133,500
07 Aug 2024	36.39	36.84	36.09	36.10	36.10	105,800
06 Aug 2024	35.94	36.34	35.94	36.02	36.02	152,200
05 Aug 2024	35.65	36.37	35.65	36.24	36.24	115,500
02 Aug 2024	36.94	36.97	36.46	36.78	36.78	222,000
01 Aug 2024	37.72	37.88	37.25	37.38	37.38	102,300
31 July 2024	37.96	38.17	37.75	37.98	37.98	92,300
30 July 2024	37.36	37.39	37.00	37.11	37.11	113,700
29 July 2024	37.35	37.57	37.03	37.52	37.52	1,138,200
26 July 2024	37.95	38.23	37.81	38.13	38.13	197,600
25 July 2024	36.26	36.83	36.13	36.48	36.48	118,400
24 July 2024	37.12	37.20	36.57	36.61	36.61	103,600
23 July 2024	37.54	37.67	37.25	37.25	37.25	58,000
22 July 2024	37.65	37.72	37.41	37.71	37.71	65,300
19 July 2024	37.17	37.68	37.16	37.50	37.50	365,100
18 July 2024	37.77	37.85	36.77	36.96	36.96	248,200
17 July 2024	37.13	37.49	37.09	37.29	37.29	122,200
16 July 2024	36.92	37.27	36.84	37.27	37.27	59,200
15 July 2024	37.75	37.83	37.54	37.67	37.67	60,100
12 July 2024	37.10	37.71	37.10	37.54	37.54	98,700
11 July 2024	37.16	37.26	36.70	36.77	36.77	90,700
10 July 2024	36.71	36.77	36.33	36.58	36.58	78,500
09 July 2024	36.34	36.89	36.21	36.41	36.41	134,000
08 July 2024	38.87	38.98	38.32	38.41	38.41	56,400
05 July 2024	38.41	39.06	38.14	38.83	38.83	66,400
03 July 2024	38.13	38.36	38.05	38.10	38.10	50,900
02 July 2024	36.84	37.23	36.83	37.21	37.21	109,500
01 July 2024	37.57	37.64	36.93	37.16	37.16	204,000
28 June 2024	37.49	37.88	37.46	37.79	37.79	77,400
27 June 2024	37.22	37.50	37.22	37.41	37.41	88,600
26 June 2024	37.76	38.07	37.64	37.86	37.86	65,700
25 June 2024	37.18	37.76	37.18	37.68	37.68	102,800
24 June 2024	37.38	37.55	37.13	37.20	37.20	106,500
21 June 2024	36.99	37.18	36.70	37.04	37.04	87,700
20 June 2024	37.48	37.74	37.27	37.44	37.44	91,200
18 June 2024	38.19	38.68	38.19	38.52	38.52	333,800
17 June 2024	37.97	38.62	37.74	38.59	38.59	141,800
14 June 2024	38.19	38.44	37.82	38.07	38.07	167,500
13 June 2024	39.24	39.24	38.22	38.44	38.44	72,200
12 June 2024	39.71	40.00	39.66	39.68	39.68	77,100
11 June 2024	39.42	39.53	39.15	39.47	39.47	53,100
10 June 2024	39.25	39.65	39.25	39.65	39.65	352,700
07 June 2024	40.36	40.53	40.10	40.22	40.22	41,500
06 June 2024	41.15	41.25	40.97	41.18	41.18	29,300
05 June 2024	41.15	41.34	40.72	41.08	41.08	33,000
04 June 2024	40.44	40.75	40.31	40.68	40.68	61,500
03 June 2024	40.12	40.42	39.97	40.07	40.07	133,300
31 May 2024	40.08	40.54	39.96	40.54	40.54	80,000
30 May 2024	40.95	40.95	40.55	40.55	40.55	53,900
29 May 2024	41.28	41.32	40.86	41.32	41.32	73,600
28 May 2024	41.99	42.22	41.51	41.92	41.92	339,200
24 May 2024	42.08	42.52	41.85	41.94	41.94	168,300
23 May 2024	43.00	43.09	42.05	42.23	42.23	195,900
22 May 2024	42.88	43.30	42.60	43.10	43.10	262,600
22 May 2024	0.249 Dividend
21 May 2024	41.57	41.99	41.57	41.82	41.57	97,500
20 May 2024	41.03	41.33	40.86	41.23	40.98	145,400
17 May 2024	40.77	41.13	40.71	41.05	40.81	195,500
16 May 2024	41.27	41.32	40.85	40.86	40.62	85,600
15 May 2024	41.39	41.57	41.30	41.57	41.32	73,000
14 May 2024	41.17	41.47	41.01	41.35	41.10	169,100
13 May 2024	41.21	41.22	40.78	40.91	40.67	50,500
10 May 2024	41.13	41.31	40.98	41.10	40.86	43,500
09 May 2024	41.00	41.18	40.91	40.98	40.74	45,700
08 May 2024	41.21	41.33	40.84	40.97	40.73	29,200
07 May 2024	40.58	41.04	40.58	40.72	40.48	79,300
06 May 2024	40.27	40.27	39.90	39.98	39.74	109,700
03 May 2024	39.83	39.93	39.57	39.72	39.48	35,200
02 May 2024	39.18	39.53	38.97	39.35	39.12	135,800
01 May 2024	38.25	40.36	38.00	39.03	38.80	35,800
30 Apr 2024	39.59	39.74	39.18	39.18	38.95	46,400
29 Apr 2024	40.38	40.48	40.01	40.23	39.99	74,900
26 Apr 2024	40.57	40.71	40.28	40.29	40.05	50,100
25 Apr 2024	39.34	40.25	38.91	40.08	39.84	83,300
24 Apr 2024	41.89	41.89	41.45	41.65	41.40	77,300
23 Apr 2024	40.90	41.25	40.83	41.10	40.86	110,000
22 Apr 2024	40.98	41.31	40.88	41.07	40.83	87,200
19 Apr 2024	40.61	40.84	40.33	40.41	40.17	43,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,217.00+25.10(+0.31%)

AUD/USD0.6655-0.0009(-0.14%)

ASX 2008,011.90+23.80(+0.30%)

OIL66.38-2.33(-3.39%)

GOLD2,545.50+12.80(+0.51%)

Bitcoin AUD86,767.66+1,161.16(+1.36%)

Dassault Systèmes SE (DASTY)

ALL ORDS
8,217.00
+25.10(+0.31%)

AUD/USD
0.6655
-0.0009(-0.14%)

ASX 200
8,011.90
+23.80(+0.30%)

OIL
66.38
-2.33(-3.39%)

GOLD
2,545.50
+12.80(+0.51%)

Bitcoin AUD
86,767.66
+1,161.16(+1.36%)