Australia markets open in 52 minutes

Dassault Systèmes SE (DASTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
37.84+0.70 (+1.88%)
At close: 03:49PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202337.5038.0937.2337.8437.8448,706
31 Jan 202336.6437.1436.6437.1437.1483,000
30 Jan 202336.3836.5736.1736.1736.17141,400
27 Jan 202336.3436.7336.2136.5936.5940,800
26 Jan 202337.4437.5437.0737.4437.4433,600
25 Jan 202337.1337.4336.9537.3037.30105,500
24 Jan 202337.3837.9137.2937.7637.7649,100
23 Jan 202337.1637.5237.1437.4437.44143,700
20 Jan 202337.2337.4437.0537.4037.4087,600
19 Jan 202338.0538.0737.5637.8437.84175,800
18 Jan 202339.1639.2338.1938.2238.2252,900
17 Jan 202338.5638.8538.4638.7338.73102,500
13 Jan 202338.3438.9038.2838.9038.9060,000
12 Jan 202337.8338.1537.3538.0838.0850,100
11 Jan 202337.6037.8437.3537.8437.8433,700
10 Jan 202337.2537.3736.7437.1437.1457,500
09 Jan 202337.2337.7337.2037.2537.25114,300
06 Jan 202336.5137.4636.0237.3537.3547,900
05 Jan 202336.9437.1236.7836.9436.9469,400
04 Jan 202337.1137.2836.8036.9736.9768,700
03 Jan 202336.5136.7035.8236.0236.0279,000
30 Dec 202236.0736.1635.5835.7535.7547,300
29 Dec 202235.8936.4435.7936.1336.1377,700
28 Dec 202235.5135.7835.0835.0835.0858,900
27 Dec 202235.5435.7535.3635.4935.4996,600
23 Dec 202235.3035.5435.0835.3635.3688,900
22 Dec 202235.7635.8334.9535.2935.29181,200
21 Dec 202235.4335.8835.3135.6435.64121,600
20 Dec 202235.5535.8135.2635.4235.4288,200
19 Dec 202236.2336.3035.9036.0036.00204,900
16 Dec 202236.4236.7335.9636.4336.43124,400
15 Dec 202237.7337.7436.8536.9036.9069,700
14 Dec 202238.4639.0738.2238.4238.42130,300
13 Dec 202239.4239.6038.4038.5538.5597,300
12 Dec 202236.8637.5036.8637.4437.44106,500
09 Dec 202236.5336.7836.3036.3636.36325,600
08 Dec 202236.0836.5135.8136.3736.37109,800
07 Dec 202236.2536.8236.2536.6436.64110,600
06 Dec 202237.0437.1436.4336.7136.71124,800
05 Dec 202237.8838.0337.3837.4337.43103,100
02 Dec 202238.2938.8338.1038.6538.6585,200
01 Dec 202238.3138.7538.0338.4638.4670,600
30 Nov 202236.1836.9435.9236.8236.8266,800
29 Nov 202236.0336.2135.7435.9335.9364,500
28 Nov 202236.9937.3036.4536.5136.5166,700
25 Nov 202237.3837.9137.3337.7837.7841,500
23 Nov 202237.1337.6637.1237.6637.6650,900
22 Nov 202236.7337.1636.6137.0837.0853,900
21 Nov 202236.8337.1736.7336.9736.97102,400
18 Nov 202237.7037.7037.2637.3537.3544,800
17 Nov 202237.2437.7737.2337.7337.73106,600
16 Nov 202238.1638.1637.7037.8037.8076,000
15 Nov 202238.7538.8937.7938.2938.2981,800
14 Nov 202239.0339.1038.3338.3338.3359,100
11 Nov 202238.1339.0038.0238.8738.8755,000
10 Nov 202236.2537.2336.0737.0537.05148,300
09 Nov 202233.9034.1533.5133.6033.60120,300
08 Nov 202233.8734.5433.8334.1434.14232,000
07 Nov 202233.2033.2732.8433.1233.12173,700
04 Nov 202233.3433.5132.7733.2233.22190,400
03 Nov 202231.8832.2331.6431.7631.76160,700
02 Nov 202233.5533.8632.7432.7432.74113,600
01 Nov 202233.7833.7832.6832.9532.95171,800
31 Oct 202233.5433.9533.2533.6233.62255,300
28 Oct 202234.2234.5334.0134.4634.46115,200
27 Oct 202234.5834.8934.2134.2434.24145,400
26 Oct 202234.5035.9434.3935.5835.58464,400
25 Oct 202235.6236.6735.6236.3036.3088,000
24 Oct 202234.5034.7033.9634.5834.5889,700
21 Oct 202233.5734.2233.3434.2034.2070,000
20 Oct 202234.1435.0734.1034.4634.46104,100
19 Oct 202233.6333.8233.2333.4333.4357,500
18 Oct 202234.7134.7333.6334.1234.12122,000
17 Oct 202233.6134.0633.6133.9233.92137,600
14 Oct 202233.3833.4832.2532.3332.3394,900
13 Oct 202231.3133.2431.1232.9132.91154,900
12 Oct 202232.6032.7032.2532.3832.3876,700
11 Oct 202232.6333.1932.3832.6132.61158,900
10 Oct 202233.4233.4432.5232.8332.8396,600
07 Oct 202234.6534.6533.2433.3433.3474,900
06 Oct 202236.0836.6835.8535.9935.99105,300
05 Oct 202236.1236.6736.0236.4036.4071,500
04 Oct 202236.4237.3936.3336.8636.86212,200
03 Oct 202234.0635.0833.9634.9334.93111,900
30 Sept 202233.6935.1433.6934.4934.49252,800
29 Sept 202233.7333.7833.2233.5133.51371,400
28 Sept 202233.2534.4333.0134.2734.27128,900
27 Sept 202233.7734.0833.0633.2533.25224,000
26 Sept 202233.8734.3033.3833.5433.54164,400
23 Sept 202233.9534.0833.6233.8833.88113,700
22 Sept 202234.9435.0134.1734.3434.34115,600
21 Sept 202235.4736.3035.4235.4635.4672,500
20 Sept 202235.3635.6335.0935.3335.33337,700
19 Sept 202236.1036.9036.1036.6136.61108,300
16 Sept 202235.7536.2335.7036.0036.0084,600
15 Sept 202236.9437.0936.2036.3436.3488,000
14 Sept 202237.8338.1437.6537.8837.8874,600
13 Sept 202238.7438.8137.3037.3537.3565,100
12 Sept 202239.7340.1339.7339.8239.8287,800
09 Sept 202239.0639.5839.0639.4939.4974,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...