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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	33.77	34.08	33.06	33.25	33.25	223,976
26 Sept 2022	33.87	34.30	33.38	33.54	33.54	164,400
23 Sept 2022	33.95	34.08	33.62	33.88	33.88	113,700
22 Sept 2022	34.94	35.01	34.17	34.34	34.34	115,600
21 Sept 2022	35.47	36.30	35.42	35.46	35.46	72,500
20 Sept 2022	35.36	35.63	35.09	35.33	35.33	337,700
19 Sept 2022	36.10	36.90	36.10	36.61	36.61	108,300
16 Sept 2022	35.75	36.23	35.70	36.00	36.00	84,600
15 Sept 2022	36.94	37.09	36.20	36.34	36.34	88,000
14 Sept 2022	37.83	38.14	37.65	37.88	37.88	74,600
13 Sept 2022	38.74	38.81	37.30	37.35	37.35	65,100
12 Sept 2022	39.73	40.13	39.73	39.82	39.82	87,800
09 Sept 2022	39.06	39.58	39.06	39.49	39.49	74,500
08 Sept 2022	37.78	38.86	37.78	38.66	38.66	107,300
07 Sept 2022	38.17	38.90	38.10	38.87	38.87	105,400
06 Sept 2022	38.22	38.81	37.79	38.31	38.31	105,300
02 Sept 2022	38.19	38.67	37.27	37.57	37.57	83,300
01 Sept 2022	37.80	37.92	36.86	37.51	37.51	75,800
31 Aug 2022	39.13	39.39	38.61	38.65	38.65	70,400
30 Aug 2022	38.99	39.02	38.29	38.61	38.61	71,800
29 Aug 2022	38.52	38.94	38.46	38.78	38.78	96,800
26 Aug 2022	40.36	40.47	39.13	39.17	39.17	47,400
25 Aug 2022	40.35	40.69	40.10	40.59	40.59	48,900
24 Aug 2022	39.51	40.44	39.50	40.16	40.16	52,000
23 Aug 2022	39.33	39.79	39.30	39.44	39.44	57,300
22 Aug 2022	41.10	41.19	40.07	40.21	40.21	67,000
19 Aug 2022	43.08	43.20	42.57	42.65	42.65	50,500
18 Aug 2022	43.09	43.62	43.00	43.14	43.14	83,300
17 Aug 2022	43.43	43.63	43.15	43.43	43.43	39,900
16 Aug 2022	43.67	43.86	43.28	43.61	43.61	51,200
15 Aug 2022	44.05	44.44	44.04	44.41	44.41	54,100
12 Aug 2022	43.99	44.25	43.46	44.17	44.17	56,400
11 Aug 2022	44.71	44.77	44.21	44.30	44.30	38,200
10 Aug 2022	44.23	44.47	43.96	44.17	44.17	51,400
09 Aug 2022	43.15	43.23	42.72	42.90	42.90	86,900
08 Aug 2022	43.59	43.96	43.26	43.37	43.37	62,400
05 Aug 2022	42.76	43.10	42.53	43.01	43.01	72,700
04 Aug 2022	43.71	44.04	43.59	43.98	43.98	42,800
03 Aug 2022	42.86	43.18	42.67	43.16	43.16	69,900
02 Aug 2022	42.56	43.01	42.44	42.52	42.52	63,700
01 Aug 2022	42.87	43.40	42.84	43.12	43.12	58,400
29 July 2022	42.45	42.87	42.37	42.84	42.84	58,500
28 July 2022	41.23	42.12	41.02	41.99	41.99	64,200
27 July 2022	39.94	41.50	39.90	41.45	41.45	60,100
26 July 2022	40.24	40.51	39.73	39.79	39.79	65,900
25 July 2022	40.20	40.47	39.82	39.92	39.92	80,100
22 July 2022	40.66	40.85	39.91	40.03	40.03	56,800
21 July 2022	39.75	40.34	39.71	40.04	40.04	141,400
20 July 2022	39.53	40.07	39.43	39.50	39.50	97,500
19 July 2022	38.96	39.23	38.84	39.02	39.02	105,700
18 July 2022	38.78	39.09	38.54	38.60	38.60	133,000
15 July 2022	37.67	38.53	37.63	38.18	38.18	178,200
14 July 2022	36.85	37.46	36.65	37.37	37.37	58,800
13 July 2022	36.58	37.49	36.58	37.30	37.30	130,500
12 July 2022	37.58	37.73	36.73	36.87	36.87	149,200
11 July 2022	37.21	37.51	36.63	37.14	37.14	113,300
08 July 2022	37.27	38.15	37.15	37.76	37.76	80,400
07 July 2022	37.34	37.91	37.24	37.86	37.86	76,200
06 July 2022	37.12	37.72	36.88	37.61	37.61	169,000
05 July 2022	35.68	36.54	35.62	36.48	36.48	134,900
01 July 2022	36.51	37.14	36.40	37.09	37.09	72,400
30 June 2022	36.10	37.04	35.68	36.84	36.84	95,600
29 June 2022	37.64	38.19	37.40	37.46	37.46	151,400
28 June 2022	38.62	38.65	37.94	37.97	37.97	145,900
27 June 2022	38.49	38.63	38.08	38.32	38.32	113,800
24 June 2022	38.23	38.96	38.19	38.96	38.96	65,200
23 June 2022	36.13	37.18	35.91	37.13	37.13	128,700
22 June 2022	35.22	36.46	35.18	36.09	36.09	148,000
21 June 2022	35.90	36.12	35.75	35.82	35.82	135,300
17 June 2022	35.06	35.60	34.92	35.36	35.36	210,900
16 June 2022	35.17	35.48	34.92	35.19	35.19	161,100
15 June 2022	35.47	36.27	35.37	36.01	36.01	111,400
14 June 2022	35.53	35.60	34.55	34.81	34.81	187,000
13 June 2022	35.84	36.04	35.47	35.65	35.65	113,700
10 June 2022	38.85	38.87	37.64	38.06	38.06	138,200
09 June 2022	40.34	40.55	39.69	39.70	39.70	49,300
08 June 2022	41.13	41.47	41.02	41.04	41.04	63,900
07 June 2022	41.10	41.51	41.01	41.43	41.43	148,000
06 June 2022	42.54	42.73	42.15	42.24	42.24	62,600
03 June 2022	42.04	42.08	41.54	41.69	41.69	44,000
02 June 2022	41.47	42.72	41.41	42.72	42.72	102,200
01 June 2022	42.06	42.20	41.22	41.38	41.38	69,900
31 May 2022	42.62	42.62	41.93	42.17	42.17	174,000
27 May 2022	41.74	42.48	41.74	42.44	42.44	75,000
26 May 2022	40.32	41.29	40.28	40.96	40.96	90,400
25 May 2022	40.00	40.42	39.98	40.15	40.15	106,400
24 May 2022	40.46	40.49	39.90	40.24	40.24	94,900
23 May 2022	40.88	41.49	40.64	41.21	41.21	92,500
20 May 2022	40.14	41.48	39.75	40.24	40.24	68,600
19 May 2022	38.79	40.27	38.70	39.76	39.76	96,100
19 May 2022	0.183 Dividend
18 May 2022	38.82	39.35	38.47	38.48	38.30	51,400
17 May 2022	40.48	40.57	39.81	40.32	40.13	115,700
16 May 2022	39.56	39.74	39.18	39.41	39.22	117,500
13 May 2022	38.97	39.86	38.90	39.58	39.39	63,500
12 May 2022	38.32	39.24	38.18	38.81	38.63	126,100
11 May 2022	39.96	40.69	39.55	39.55	39.36	93,000
10 May 2022	40.99	41.08	39.95	40.29	40.10	153,100
09 May 2022	40.34	40.49	39.71	39.90	39.71	159,100
06 May 2022	41.50	42.47	40.74	42.29	42.09	280,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6433-0.0025(-0.39%)

ASX 2006,496.20+26.80(+0.41%)

OIL78.53+1.82(+2.37%)

GOLD1,636.30+2.90(+0.18%)

BTC-AUD29,684.34-302.38(-1.01%)

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

Dassault Systèmes SE (DASTY)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6433
-0.0025(-0.39%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
78.53
+1.82(+2.37%)

GOLD
1,636.30
+2.90(+0.18%)

BTC-AUD
29,684.34
-302.38(-1.01%)