Mail

DASTY - Dassault Systèmes SE

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	44.84	45.10	44.54	44.62	44.62	29,200
01 June 2023	44.20	44.75	44.02	44.64	44.64	64,000
31 May 2023	44.05	44.61	43.59	44.06	44.06	66,200
30 May 2023	44.13	44.39	43.54	43.78	43.78	127,000
26 May 2023	43.23	43.62	42.97	43.57	43.57	41,200
25 May 2023	42.51	43.01	42.35	42.51	42.51	99,500
25 May 2023	0.228 Dividend
24 May 2023	42.18	42.18	41.69	41.69	41.46	32,100
23 May 2023	42.62	42.70	42.13	42.13	41.90	35,200
22 May 2023	42.16	42.98	42.16	42.75	42.52	110,900
19 May 2023	40.79	41.09	39.56	40.98	40.76	34,200
18 May 2023	39.92	40.53	39.92	40.53	40.31	28,400
17 May 2023	39.57	39.77	39.28	39.74	39.52	27,400
16 May 2023	39.67	39.73	39.44	39.61	39.39	29,000
15 May 2023	39.80	40.17	39.65	40.05	39.83	40,000
12 May 2023	39.51	39.65	39.39	39.61	39.39	25,600
11 May 2023	39.74	39.76	39.31	39.55	39.33	26,100
10 May 2023	39.58	39.90	39.47	39.85	39.63	78,200
09 May 2023	39.24	39.24	38.80	39.01	38.80	52,000
08 May 2023	40.21	40.21	39.79	39.97	39.75	29,000
05 May 2023	40.34	40.51	40.07	40.26	40.04	25,400
04 May 2023	39.80	40.65	39.64	40.42	40.20	46,700
03 May 2023	40.78	41.34	40.55	40.88	40.66	27,100
02 May 2023	39.98	40.37	39.96	40.34	40.12	26,000
01 May 2023	40.40	41.00	39.94	40.29	40.07	25,900
28 Apr 2023	40.29	40.51	39.97	40.43	40.21	39,200
27 Apr 2023	39.19	39.65	39.05	39.57	39.35	64,200
26 Apr 2023	38.94	39.06	38.26	38.32	38.11	33,000
25 Apr 2023	41.46	41.55	40.69	40.69	40.47	36,100
24 Apr 2023	41.74	41.76	41.24	41.48	41.25	56,200
21 Apr 2023	41.05	41.39	40.94	41.29	41.06	29,500
20 Apr 2023	40.83	41.04	40.74	40.83	40.61	24,400
19 Apr 2023	41.18	41.34	41.02	41.11	40.89	39,200
18 Apr 2023	41.47	41.67	41.37	41.56	41.33	26,300
17 Apr 2023	41.30	41.39	41.07	41.25	41.02	32,200
14 Apr 2023	41.63	41.73	41.28	41.49	41.26	27,300
13 Apr 2023	41.71	41.94	41.62	41.86	41.63	26,800
12 Apr 2023	41.76	42.00	41.47	41.76	41.53	30,200
11 Apr 2023	40.98	41.22	40.90	41.01	40.79	29,800
10 Apr 2023	39.50	41.58	39.50	40.85	40.63	32,200
06 Apr 2023	40.98	41.17	40.82	41.07	40.85	23,800
05 Apr 2023	41.13	41.33	40.72	40.90	40.68	31,100
04 Apr 2023	40.72	41.20	40.72	40.87	40.65	69,500
03 Apr 2023	40.68	40.88	40.39	40.84	40.62	33,400
31 Mar 2023	40.93	41.35	40.90	41.10	40.88	28,700
30 Mar 2023	40.26	40.79	40.21	40.62	40.40	34,700
29 Mar 2023	39.30	39.40	39.01	39.27	39.06	32,300
28 Mar 2023	39.62	39.62	38.93	39.07	38.86	66,800
27 Mar 2023	40.15	40.40	39.79	39.99	39.77	53,300
24 Mar 2023	40.28	40.35	39.79	40.24	40.02	32,900
23 Mar 2023	40.51	41.15	40.30	40.53	40.31	103,800
22 Mar 2023	40.26	40.94	40.14	40.15	39.93	48,100
21 Mar 2023	40.80	40.86	40.20	40.58	40.36	39,300
20 Mar 2023	40.73	40.85	40.47	40.63	40.41	25,900
17 Mar 2023	40.22	40.60	39.90	40.09	39.87	31,900
16 Mar 2023	39.10	40.77	39.03	40.72	40.50	40,600
15 Mar 2023	38.76	39.22	38.19	39.12	38.91	38,900
14 Mar 2023	39.70	39.79	39.21	39.46	39.24	35,700
13 Mar 2023	38.31	39.07	38.16	38.81	38.60	97,700
10 Mar 2023	38.68	38.92	38.05	38.16	37.95	78,000
09 Mar 2023	38.68	39.13	38.39	38.50	38.29	81,600
08 Mar 2023	38.67	39.00	38.47	38.92	38.71	18,100
07 Mar 2023	39.69	39.83	39.06	39.10	38.89	58,700
06 Mar 2023	39.58	39.84	39.51	39.60	39.38	35,500
03 Mar 2023	39.35	39.66	39.14	39.61	39.39	57,600
02 Mar 2023	38.38	38.96	38.35	38.88	38.67	37,500
01 Mar 2023	38.89	38.92	38.41	38.53	38.32	35,000
28 Feb 2023	38.48	38.90	38.48	38.62	38.41	52,400
27 Feb 2023	39.26	39.36	38.92	39.19	38.98	34,200
24 Feb 2023	39.18	39.27	38.84	39.12	38.91	81,800
23 Feb 2023	40.13	40.19	39.45	39.89	39.67	36,300
22 Feb 2023	40.30	40.40	39.85	39.98	39.76	1,270,200
21 Feb 2023	39.52	40.05	39.52	40.01	39.79	848,700
17 Feb 2023	39.98	40.26	39.69	40.16	39.94	129,700
16 Feb 2023	40.87	41.19	40.66	40.76	40.54	1,148,100
15 Feb 2023	40.58	40.84	40.44	40.71	40.49	30,400
14 Feb 2023	40.34	41.28	40.16	40.88	40.66	111,900
13 Feb 2023	39.67	40.27	39.67	40.22	40.00	108,000
10 Feb 2023	39.55	39.64	39.25	39.64	39.42	44,900
09 Feb 2023	40.73	40.88	40.07	40.17	39.95	104,000
08 Feb 2023	40.79	41.04	40.36	40.43	40.21	33,700
07 Feb 2023	40.35	41.07	40.26	41.01	40.79	54,300
06 Feb 2023	40.93	41.05	40.68	40.86	40.64	91,700
03 Feb 2023	40.80	41.85	40.75	41.31	41.08	53,500
02 Feb 2023	41.04	42.33	40.89	42.01	41.78	106,400
01 Feb 2023	37.50	38.09	37.23	37.84	37.63	48,700
31 Jan 2023	36.64	37.14	36.64	37.14	36.94	83,000
30 Jan 2023	36.38	36.57	36.17	36.17	35.97	141,400
27 Jan 2023	36.34	36.73	36.21	36.59	36.39	40,800
26 Jan 2023	37.44	37.54	37.07	37.44	37.24	33,600
25 Jan 2023	37.13	37.43	36.95	37.30	37.10	105,500
24 Jan 2023	37.38	37.91	37.29	37.76	37.55	49,100
23 Jan 2023	37.16	37.52	37.14	37.44	37.24	143,700
20 Jan 2023	37.23	37.44	37.05	37.40	37.20	87,600
19 Jan 2023	38.05	38.07	37.56	37.84	37.63	175,800
18 Jan 2023	39.16	39.23	38.19	38.22	38.01	52,900
17 Jan 2023	38.56	38.85	38.46	38.73	38.52	102,500
13 Jan 2023	38.34	38.90	38.28	38.90	38.69	60,000
12 Jan 2023	37.83	38.15	37.35	38.08	37.87	50,100
11 Jan 2023	37.60	37.84	37.35	37.84	37.63	33,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...