Australia markets close in 2 hours 4 minutes

Dassault Systèmes SE (DASTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
47.26+0.44 (+0.94%)
At close: 03:59PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202346.8347.6246.7547.2647.2627,200
30 Nov 202346.9847.0246.5146.8246.8240,700
29 Nov 202347.3647.5447.1947.2447.2440,100
28 Nov 202346.7647.5946.7646.9646.9628,400
27 Nov 202346.5846.8046.3446.6946.6932,800
24 Nov 202346.6546.7146.5146.7046.7028,800
22 Nov 202346.9047.0046.1646.4746.4730,600
21 Nov 202346.4846.6546.2946.4146.4149,100
20 Nov 202346.4346.6946.3346.6746.6738,500
17 Nov 202345.7945.9545.3845.8545.8528,100
16 Nov 202345.3345.5344.9345.2845.2845,000
15 Nov 202345.4545.6545.2745.3145.3195,500
14 Nov 202344.8745.4144.8245.2945.29150,100
13 Nov 202343.3043.6043.1943.4843.4830,700
10 Nov 202343.0443.5642.8143.5043.5040,700
09 Nov 202343.2643.8343.0143.1143.1155,700
08 Nov 202342.6842.9742.6642.8942.8937,900
07 Nov 202342.7442.8442.5642.7642.7637,600
06 Nov 202342.6243.2342.6042.8442.8448,700
03 Nov 202341.8342.5641.7742.3742.3765,000
02 Nov 202342.0942.0941.2741.5841.5841,400
01 Nov 202341.0241.4040.8241.4041.4037,000
31 Oct 202341.1541.2740.8941.1441.14131,100
30 Oct 202341.2041.4240.8841.1741.1743,100
27 Oct 202340.2540.2839.7739.8739.8750,800
26 Oct 202340.1540.3539.7439.9939.99325,300
25 Oct 202339.9740.2138.7539.4039.40925,600
24 Oct 202336.8337.2536.7336.9536.95210,200
23 Oct 202335.7936.4635.6236.2336.2374,600
20 Oct 202336.3836.4735.9136.0036.0047,000
19 Oct 202337.0637.2036.6936.7836.78159,800
18 Oct 202337.2537.4836.9437.0737.07120,600
17 Oct 202336.8237.7036.7737.4837.48424,100
16 Oct 202337.6938.0537.5537.9537.951,368,200
13 Oct 202338.1738.2237.6837.9137.9185,200
12 Oct 202338.8939.1538.6838.8238.8239,700
11 Oct 202339.2739.4839.1039.4039.4038,200
10 Oct 202338.8839.2138.7538.8438.8456,900
09 Oct 202337.8538.2837.7438.1838.1843,900
06 Oct 202337.5938.7737.5538.6138.6184,000
05 Oct 202337.2537.4336.9737.3437.3459,500
04 Oct 202336.9337.2936.6837.2637.2649,500
03 Oct 202337.0237.1736.7736.8636.86119,300
02 Oct 202337.3137.6837.2237.4337.4361,600
29 Sept 202337.6037.8537.1437.1837.1853,300
28 Sept 202336.5336.8636.4336.6136.6161,500
27 Sept 202336.7536.8336.2036.5836.5888,300
26 Sept 202336.5936.7236.2136.2236.2287,500
25 Sept 202336.8337.1836.7737.1537.1552,500
22 Sept 202337.2637.4837.0837.0837.0884,500
21 Sept 202337.1137.1936.5836.5836.5846,200
20 Sept 202337.6137.9937.3137.3137.3176,500
19 Sept 202337.3937.4636.9337.1837.1866,900
18 Sept 202337.4137.7437.4137.6737.6782,000
15 Sept 202338.0538.1137.4437.9137.91332,200
14 Sept 202337.5537.7837.3337.7337.7331,600
13 Sept 202337.8838.0337.6637.8637.8644,400
12 Sept 202338.2038.4938.1538.2038.2054,900
11 Sept 202339.0539.2538.8139.1139.1162,400
08 Sept 202339.0439.2838.9038.9238.9256,000
07 Sept 202339.0339.3338.8439.0239.0257,500
06 Sept 202339.3139.4038.9739.2339.2380,100
05 Sept 202338.8639.6438.8639.3139.3131,800
01 Sept 202339.8139.8839.1039.3839.3823,500
31 Aug 202339.6639.9439.5839.8139.8135,500
30 Aug 202339.8740.2639.8740.1240.1233,400
29 Aug 202339.2040.0339.1039.9339.9330,500
28 Aug 202339.1739.2939.0239.1939.1985,500
25 Aug 202338.8039.1338.3938.7738.7740,400
24 Aug 202339.1939.1938.6138.6338.6340,100
23 Aug 202339.0739.3939.0539.2639.2626,700
22 Aug 202339.2339.3239.0039.0239.02290,900
21 Aug 202338.9339.0638.6438.9538.9548,600
18 Aug 202338.5539.1538.5539.1039.1065,300
17 Aug 202339.4739.5038.7138.7538.7550,000
16 Aug 202340.3640.5640.0140.0140.0133,700
15 Aug 202340.3940.5240.1440.1440.1435,100
14 Aug 202339.8440.6739.8040.4940.4928,200
11 Aug 202340.4640.6240.2840.4740.4734,800
10 Aug 202341.6541.9041.0941.2841.2841,200
09 Aug 202341.4041.5941.1341.3341.3377,100
08 Aug 202341.1341.3840.9941.3141.3145,200
07 Aug 202341.8742.0241.5841.8041.8032,300
04 Aug 202341.4941.8841.3241.3341.3328,100
03 Aug 202341.2741.6441.2741.3841.3840,400
02 Aug 202342.1242.2041.5441.5941.5960,800
01 Aug 202342.3342.6042.2642.5142.5157,800
31 July 202342.9343.1742.8242.9142.9153,700
28 July 202342.5042.9942.4842.8242.82201,200
27 July 202342.6342.9942.3342.3442.34151,800
26 July 202341.2941.8741.1741.6641.6631,000
25 July 202342.4442.7141.8741.9441.9451,700
24 July 202344.7644.8144.1144.3544.3554,500
21 July 202345.1545.2044.9144.9844.9834,800
20 July 202345.5645.7645.0545.1545.1522,000
19 July 202346.2446.5346.1246.3546.35318,100
18 July 202345.8745.9545.3645.8945.8990,200
17 July 202345.7045.9945.6145.9845.9822,700
14 July 202345.6746.0045.6245.6245.6271,200
13 July 202345.5845.9745.5845.9045.9056,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...