Australia markets open in 5 hours 53 minutes

Dassault Systèmes SE (DASTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
39.57-0.01 (-0.03%)
As of 01:50PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202239.5639.7439.1839.5739.5782,583
13 May 202238.9739.8638.9039.5839.5863,500
12 May 202238.3239.2438.1838.8138.81126,100
11 May 202239.9640.6939.5539.5539.5593,000
10 May 202240.9941.0839.9540.2940.29153,100
09 May 202240.3440.4939.7139.9039.90159,100
06 May 202241.5042.4740.7442.2942.29280,300
05 May 202244.4844.4943.2943.6643.6698,400
04 May 202244.1944.8543.5644.7444.74237,100
03 May 202244.2044.5743.7043.9543.95454,700
02 May 202243.3443.9843.1243.7043.70190,200
29 Apr 202244.8545.4744.1444.1844.18319,400
28 Apr 202244.4345.2844.1045.2145.21111,600
27 Apr 202242.6042.9941.7642.5842.58130,000
26 Apr 202242.5642.6340.7541.3241.32116,600
25 Apr 202242.4943.2042.4243.1643.1696,100
22 Apr 202243.7443.9343.0443.0643.0681,900
21 Apr 202244.8145.0243.5943.8343.8392,300
20 Apr 202243.6343.8143.3743.5643.5687,800
19 Apr 202242.9243.4342.8443.3543.35136,100
18 Apr 202242.9044.8442.9043.4943.4990,900
14 Apr 202244.3944.4643.5943.7543.75247,900
13 Apr 202243.4244.2143.2944.1044.10170,600
12 Apr 202244.5244.9743.8844.0044.00165,900
11 Apr 202244.5144.7843.8643.8643.86121,600
08 Apr 202245.4945.8745.3945.4345.4365,800
07 Apr 202247.5348.0847.4347.7347.7377,600
06 Apr 202248.3648.5447.6748.1648.1664,900
05 Apr 202250.7550.7549.7849.9349.9349,200
04 Apr 202249.6850.4749.6850.1450.14116,700
01 Apr 202248.9949.1548.7349.0849.0864,600
31 Mar 202249.8950.2949.2249.3249.3250,000
30 Mar 202250.8351.2150.6850.7250.7279,400
29 Mar 202251.2651.4950.6351.1151.1195,700
28 Mar 202248.9549.5148.5949.4149.4191,300
25 Mar 202250.3350.3748.7449.2249.2276,800
24 Mar 202249.5849.9949.1649.9549.9544,800
23 Mar 202249.4749.7749.0749.5149.5165,100
22 Mar 202249.1850.0049.1149.8149.8179,500
21 Mar 202249.5249.9448.9949.5649.5694,400
18 Mar 202248.8851.0748.7650.6550.6597,400
17 Mar 202248.6249.7148.5549.3749.3797,400
16 Mar 202247.8848.7047.5248.5648.5688,900
15 Mar 202246.3646.7345.5146.3746.37123,200
14 Mar 202245.9046.7145.6645.8845.88121,200
11 Mar 202246.1446.3044.8444.9944.99242,300
10 Mar 202245.7746.0845.4245.7945.79109,600
09 Mar 202245.1147.0044.8446.5046.50205,400
08 Mar 202244.2945.4743.5644.3444.34243,700
07 Mar 202247.9347.9746.4246.7046.70159,100
04 Mar 202246.6946.9345.9046.3746.37162,000
03 Mar 202248.7648.7947.4947.7747.77112,400
02 Mar 202248.3549.1148.1448.9348.93151,400
01 Mar 202248.9249.0247.7248.3448.34141,600
28 Feb 202248.3649.1748.1548.5048.50162,200
25 Feb 202247.1047.2546.3847.2447.2498,900
24 Feb 202244.3846.5844.3246.5046.50134,000
23 Feb 202246.2746.2845.2445.3245.3281,500
22 Feb 202245.5346.0745.4245.6845.6888,500
18 Feb 202247.3447.3446.0546.2746.27196,000
17 Feb 202248.1048.1047.1447.2547.25181,200
16 Feb 202247.5647.5646.4547.0047.0067,200
15 Feb 202247.2647.2646.3046.6646.6698,200
14 Feb 202245.1545.7544.9745.5845.58133,600
11 Feb 202247.3247.3245.6345.8045.80107,100
10 Feb 202247.1948.2947.1547.6247.6264,300
09 Feb 202248.5948.8748.2448.4548.45106,000
08 Feb 202247.0447.3646.6647.3647.3674,800
07 Feb 202248.5449.0948.2348.4448.44110,600
04 Feb 202248.4649.4448.3949.2749.27153,600
03 Feb 202247.4547.6447.0447.2047.20119,900
02 Feb 202249.1649.2148.6149.0249.0258,300
01 Feb 202247.7747.7747.0947.5447.54162,600
31 Jan 202246.8548.0146.8147.9747.97114,600
28 Jan 202245.7146.2145.1546.2046.2087,900
27 Jan 202245.8346.0245.5345.6645.66116,700
26 Jan 202247.8247.8946.8747.1047.10196,400
25 Jan 202248.3448.4347.5748.0448.0485,300
24 Jan 202248.6849.0147.8948.9848.98134,400
21 Jan 202251.3551.6050.8350.8450.8463,900
20 Jan 202252.2852.6051.8851.9551.9560,600
19 Jan 202251.8552.4151.8051.9651.9658,400
18 Jan 202251.1151.8750.9351.4951.49120,800
14 Jan 202251.9952.8851.6852.0852.08147,900
13 Jan 202254.5354.5352.4952.4952.4999,300
12 Jan 202253.9754.2553.5754.0054.0079,000
11 Jan 202254.4754.4753.2153.7353.7382,600
10 Jan 202253.0053.6452.6153.2753.2782,400
07 Jan 202254.5654.8053.7754.3554.3547,900
06 Jan 202254.8155.5354.6954.8454.8450,500
05 Jan 202257.1457.3956.6356.7256.7266,900
04 Jan 202258.2058.3457.2657.3957.3972,700
03 Jan 202257.6957.7956.9357.5457.5459,700
31 Dec 202160.3460.3457.7259.6859.6824,200
30 Dec 202159.8760.0559.3059.6559.6538,000
29 Dec 202160.5060.6759.9460.4160.4186,100
28 Dec 202159.4161.0959.3260.5860.5828,900
27 Dec 202159.6060.3359.6060.3160.3138,700
23 Dec 202159.5659.8759.3859.6559.6548,000
22 Dec 202159.1259.7658.9859.7659.7651,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...