News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	39.56	39.74	39.18	39.57	39.57	82,583
13 May 2022	38.97	39.86	38.90	39.58	39.58	63,500
12 May 2022	38.32	39.24	38.18	38.81	38.81	126,100
11 May 2022	39.96	40.69	39.55	39.55	39.55	93,000
10 May 2022	40.99	41.08	39.95	40.29	40.29	153,100
09 May 2022	40.34	40.49	39.71	39.90	39.90	159,100
06 May 2022	41.50	42.47	40.74	42.29	42.29	280,300
05 May 2022	44.48	44.49	43.29	43.66	43.66	98,400
04 May 2022	44.19	44.85	43.56	44.74	44.74	237,100
03 May 2022	44.20	44.57	43.70	43.95	43.95	454,700
02 May 2022	43.34	43.98	43.12	43.70	43.70	190,200
29 Apr 2022	44.85	45.47	44.14	44.18	44.18	319,400
28 Apr 2022	44.43	45.28	44.10	45.21	45.21	111,600
27 Apr 2022	42.60	42.99	41.76	42.58	42.58	130,000
26 Apr 2022	42.56	42.63	40.75	41.32	41.32	116,600
25 Apr 2022	42.49	43.20	42.42	43.16	43.16	96,100
22 Apr 2022	43.74	43.93	43.04	43.06	43.06	81,900
21 Apr 2022	44.81	45.02	43.59	43.83	43.83	92,300
20 Apr 2022	43.63	43.81	43.37	43.56	43.56	87,800
19 Apr 2022	42.92	43.43	42.84	43.35	43.35	136,100
18 Apr 2022	42.90	44.84	42.90	43.49	43.49	90,900
14 Apr 2022	44.39	44.46	43.59	43.75	43.75	247,900
13 Apr 2022	43.42	44.21	43.29	44.10	44.10	170,600
12 Apr 2022	44.52	44.97	43.88	44.00	44.00	165,900
11 Apr 2022	44.51	44.78	43.86	43.86	43.86	121,600
08 Apr 2022	45.49	45.87	45.39	45.43	45.43	65,800
07 Apr 2022	47.53	48.08	47.43	47.73	47.73	77,600
06 Apr 2022	48.36	48.54	47.67	48.16	48.16	64,900
05 Apr 2022	50.75	50.75	49.78	49.93	49.93	49,200
04 Apr 2022	49.68	50.47	49.68	50.14	50.14	116,700
01 Apr 2022	48.99	49.15	48.73	49.08	49.08	64,600
31 Mar 2022	49.89	50.29	49.22	49.32	49.32	50,000
30 Mar 2022	50.83	51.21	50.68	50.72	50.72	79,400
29 Mar 2022	51.26	51.49	50.63	51.11	51.11	95,700
28 Mar 2022	48.95	49.51	48.59	49.41	49.41	91,300
25 Mar 2022	50.33	50.37	48.74	49.22	49.22	76,800
24 Mar 2022	49.58	49.99	49.16	49.95	49.95	44,800
23 Mar 2022	49.47	49.77	49.07	49.51	49.51	65,100
22 Mar 2022	49.18	50.00	49.11	49.81	49.81	79,500
21 Mar 2022	49.52	49.94	48.99	49.56	49.56	94,400
18 Mar 2022	48.88	51.07	48.76	50.65	50.65	97,400
17 Mar 2022	48.62	49.71	48.55	49.37	49.37	97,400
16 Mar 2022	47.88	48.70	47.52	48.56	48.56	88,900
15 Mar 2022	46.36	46.73	45.51	46.37	46.37	123,200
14 Mar 2022	45.90	46.71	45.66	45.88	45.88	121,200
11 Mar 2022	46.14	46.30	44.84	44.99	44.99	242,300
10 Mar 2022	45.77	46.08	45.42	45.79	45.79	109,600
09 Mar 2022	45.11	47.00	44.84	46.50	46.50	205,400
08 Mar 2022	44.29	45.47	43.56	44.34	44.34	243,700
07 Mar 2022	47.93	47.97	46.42	46.70	46.70	159,100
04 Mar 2022	46.69	46.93	45.90	46.37	46.37	162,000
03 Mar 2022	48.76	48.79	47.49	47.77	47.77	112,400
02 Mar 2022	48.35	49.11	48.14	48.93	48.93	151,400
01 Mar 2022	48.92	49.02	47.72	48.34	48.34	141,600
28 Feb 2022	48.36	49.17	48.15	48.50	48.50	162,200
25 Feb 2022	47.10	47.25	46.38	47.24	47.24	98,900
24 Feb 2022	44.38	46.58	44.32	46.50	46.50	134,000
23 Feb 2022	46.27	46.28	45.24	45.32	45.32	81,500
22 Feb 2022	45.53	46.07	45.42	45.68	45.68	88,500
18 Feb 2022	47.34	47.34	46.05	46.27	46.27	196,000
17 Feb 2022	48.10	48.10	47.14	47.25	47.25	181,200
16 Feb 2022	47.56	47.56	46.45	47.00	47.00	67,200
15 Feb 2022	47.26	47.26	46.30	46.66	46.66	98,200
14 Feb 2022	45.15	45.75	44.97	45.58	45.58	133,600
11 Feb 2022	47.32	47.32	45.63	45.80	45.80	107,100
10 Feb 2022	47.19	48.29	47.15	47.62	47.62	64,300
09 Feb 2022	48.59	48.87	48.24	48.45	48.45	106,000
08 Feb 2022	47.04	47.36	46.66	47.36	47.36	74,800
07 Feb 2022	48.54	49.09	48.23	48.44	48.44	110,600
04 Feb 2022	48.46	49.44	48.39	49.27	49.27	153,600
03 Feb 2022	47.45	47.64	47.04	47.20	47.20	119,900
02 Feb 2022	49.16	49.21	48.61	49.02	49.02	58,300
01 Feb 2022	47.77	47.77	47.09	47.54	47.54	162,600
31 Jan 2022	46.85	48.01	46.81	47.97	47.97	114,600
28 Jan 2022	45.71	46.21	45.15	46.20	46.20	87,900
27 Jan 2022	45.83	46.02	45.53	45.66	45.66	116,700
26 Jan 2022	47.82	47.89	46.87	47.10	47.10	196,400
25 Jan 2022	48.34	48.43	47.57	48.04	48.04	85,300
24 Jan 2022	48.68	49.01	47.89	48.98	48.98	134,400
21 Jan 2022	51.35	51.60	50.83	50.84	50.84	63,900
20 Jan 2022	52.28	52.60	51.88	51.95	51.95	60,600
19 Jan 2022	51.85	52.41	51.80	51.96	51.96	58,400
18 Jan 2022	51.11	51.87	50.93	51.49	51.49	120,800
14 Jan 2022	51.99	52.88	51.68	52.08	52.08	147,900
13 Jan 2022	54.53	54.53	52.49	52.49	52.49	99,300
12 Jan 2022	53.97	54.25	53.57	54.00	54.00	79,000
11 Jan 2022	54.47	54.47	53.21	53.73	53.73	82,600
10 Jan 2022	53.00	53.64	52.61	53.27	53.27	82,400
07 Jan 2022	54.56	54.80	53.77	54.35	54.35	47,900
06 Jan 2022	54.81	55.53	54.69	54.84	54.84	50,500
05 Jan 2022	57.14	57.39	56.63	56.72	56.72	66,900
04 Jan 2022	58.20	58.34	57.26	57.39	57.39	72,700
03 Jan 2022	57.69	57.79	56.93	57.54	57.54	59,700
31 Dec 2021	60.34	60.34	57.72	59.68	59.68	24,200
30 Dec 2021	59.87	60.05	59.30	59.65	59.65	38,000
29 Dec 2021	60.50	60.67	59.94	60.41	60.41	86,100
28 Dec 2021	59.41	61.09	59.32	60.58	60.58	28,900
27 Dec 2021	59.60	60.33	59.60	60.31	60.31	38,700
23 Dec 2021	59.56	59.87	59.38	59.65	59.65	48,000
22 Dec 2021	59.12	59.76	58.98	59.76	59.76	51,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,326.20+18.50(+0.25%)

AUD/USD0.6959+0.0016(+0.23%)

ASX 2007,093.00+17.90(+0.25%)

OIL114.37+3.88(+3.51%)

GOLD1,815.90+7.70(+0.43%)

BTC-AUD42,701.47-647.70(-1.49%)

News that makes you smarter and richer... For free.

Dassault Systèmes SE (DASTY)

ALL ORDS
7,326.20
+18.50(+0.25%)

AUD/USD
0.6959
+0.0016(+0.23%)

ASX 200
7,093.00
+17.90(+0.25%)

OIL
114.37
+3.88(+3.51%)

GOLD
1,815.90
+7.70(+0.43%)

BTC-AUD
42,701.47
-647.70(-1.49%)