Australia markets open in 3 hours 41 minutes

Dassault Systèmes SE (DASTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
33.25-0.29 (-0.86%)
At close: 03:59PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202233.7734.0833.0633.2533.25223,976
26 Sept 202233.8734.3033.3833.5433.54164,400
23 Sept 202233.9534.0833.6233.8833.88113,700
22 Sept 202234.9435.0134.1734.3434.34115,600
21 Sept 202235.4736.3035.4235.4635.4672,500
20 Sept 202235.3635.6335.0935.3335.33337,700
19 Sept 202236.1036.9036.1036.6136.61108,300
16 Sept 202235.7536.2335.7036.0036.0084,600
15 Sept 202236.9437.0936.2036.3436.3488,000
14 Sept 202237.8338.1437.6537.8837.8874,600
13 Sept 202238.7438.8137.3037.3537.3565,100
12 Sept 202239.7340.1339.7339.8239.8287,800
09 Sept 202239.0639.5839.0639.4939.4974,500
08 Sept 202237.7838.8637.7838.6638.66107,300
07 Sept 202238.1738.9038.1038.8738.87105,400
06 Sept 202238.2238.8137.7938.3138.31105,300
02 Sept 202238.1938.6737.2737.5737.5783,300
01 Sept 202237.8037.9236.8637.5137.5175,800
31 Aug 202239.1339.3938.6138.6538.6570,400
30 Aug 202238.9939.0238.2938.6138.6171,800
29 Aug 202238.5238.9438.4638.7838.7896,800
26 Aug 202240.3640.4739.1339.1739.1747,400
25 Aug 202240.3540.6940.1040.5940.5948,900
24 Aug 202239.5140.4439.5040.1640.1652,000
23 Aug 202239.3339.7939.3039.4439.4457,300
22 Aug 202241.1041.1940.0740.2140.2167,000
19 Aug 202243.0843.2042.5742.6542.6550,500
18 Aug 202243.0943.6243.0043.1443.1483,300
17 Aug 202243.4343.6343.1543.4343.4339,900
16 Aug 202243.6743.8643.2843.6143.6151,200
15 Aug 202244.0544.4444.0444.4144.4154,100
12 Aug 202243.9944.2543.4644.1744.1756,400
11 Aug 202244.7144.7744.2144.3044.3038,200
10 Aug 202244.2344.4743.9644.1744.1751,400
09 Aug 202243.1543.2342.7242.9042.9086,900
08 Aug 202243.5943.9643.2643.3743.3762,400
05 Aug 202242.7643.1042.5343.0143.0172,700
04 Aug 202243.7144.0443.5943.9843.9842,800
03 Aug 202242.8643.1842.6743.1643.1669,900
02 Aug 202242.5643.0142.4442.5242.5263,700
01 Aug 202242.8743.4042.8443.1243.1258,400
29 July 202242.4542.8742.3742.8442.8458,500
28 July 202241.2342.1241.0241.9941.9964,200
27 July 202239.9441.5039.9041.4541.4560,100
26 July 202240.2440.5139.7339.7939.7965,900
25 July 202240.2040.4739.8239.9239.9280,100
22 July 202240.6640.8539.9140.0340.0356,800
21 July 202239.7540.3439.7140.0440.04141,400
20 July 202239.5340.0739.4339.5039.5097,500
19 July 202238.9639.2338.8439.0239.02105,700
18 July 202238.7839.0938.5438.6038.60133,000
15 July 202237.6738.5337.6338.1838.18178,200
14 July 202236.8537.4636.6537.3737.3758,800
13 July 202236.5837.4936.5837.3037.30130,500
12 July 202237.5837.7336.7336.8736.87149,200
11 July 202237.2137.5136.6337.1437.14113,300
08 July 202237.2738.1537.1537.7637.7680,400
07 July 202237.3437.9137.2437.8637.8676,200
06 July 202237.1237.7236.8837.6137.61169,000
05 July 202235.6836.5435.6236.4836.48134,900
01 July 202236.5137.1436.4037.0937.0972,400
30 June 202236.1037.0435.6836.8436.8495,600
29 June 202237.6438.1937.4037.4637.46151,400
28 June 202238.6238.6537.9437.9737.97145,900
27 June 202238.4938.6338.0838.3238.32113,800
24 June 202238.2338.9638.1938.9638.9665,200
23 June 202236.1337.1835.9137.1337.13128,700
22 June 202235.2236.4635.1836.0936.09148,000
21 June 202235.9036.1235.7535.8235.82135,300
17 June 202235.0635.6034.9235.3635.36210,900
16 June 202235.1735.4834.9235.1935.19161,100
15 June 202235.4736.2735.3736.0136.01111,400
14 June 202235.5335.6034.5534.8134.81187,000
13 June 202235.8436.0435.4735.6535.65113,700
10 June 202238.8538.8737.6438.0638.06138,200
09 June 202240.3440.5539.6939.7039.7049,300
08 June 202241.1341.4741.0241.0441.0463,900
07 June 202241.1041.5141.0141.4341.43148,000
06 June 202242.5442.7342.1542.2442.2462,600
03 June 202242.0442.0841.5441.6941.6944,000
02 June 202241.4742.7241.4142.7242.72102,200
01 June 202242.0642.2041.2241.3841.3869,900
31 May 202242.6242.6241.9342.1742.17174,000
27 May 202241.7442.4841.7442.4442.4475,000
26 May 202240.3241.2940.2840.9640.9690,400
25 May 202240.0040.4239.9840.1540.15106,400
24 May 202240.4640.4939.9040.2440.2494,900
23 May 202240.8841.4940.6441.2141.2192,500
20 May 202240.1441.4839.7540.2440.2468,600
19 May 202238.7940.2738.7039.7639.7696,100
19 May 20220.183 Dividend
18 May 202238.8239.3538.4738.4838.3051,400
17 May 202240.4840.5739.8140.3240.13115,700
16 May 202239.5639.7439.1839.4139.22117,500
13 May 202238.9739.8638.9039.5839.3963,500
12 May 202238.3239.2438.1838.8138.63126,100
11 May 202239.9640.6939.5539.5539.3693,000
10 May 202240.9941.0839.9540.2940.10153,100
09 May 202240.3440.4939.7139.9039.71159,100
06 May 202241.5042.4740.7442.2942.09280,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...